ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
16 Sep 2024 04:10 PM IST
| ADANIPORTS 1540 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1440.70 | 3.9 | -1.00 | 5,74,800 | -19,200 | 6,45,600 | ||||
| 13 Sept | 1452.10 | 4.9 | -2.05 | 6,20,000 | 3,200 | 6,64,400 | ||||
| 12 Sept | 1472.60 | 6.95 | 2.30 | 13,96,800 | 6,400 | 6,56,400 | ||||
| 11 Sept | 1430.60 | 4.65 | -1.75 | 5,08,000 | 25,200 | 6,54,000 | ||||
| 10 Sept | 1453.40 | 6.4 | 0.20 | 7,99,600 | -42,800 | 6,29,200 | ||||
| 9 Sept | 1435.90 | 6.2 | -1.60 | 6,22,800 | 18,000 | 6,73,600 | ||||
| 6 Sept | 1442.40 | 7.8 | -3.65 | 11,28,800 | 1,600 | 6,58,000 | ||||
| 5 Sept | 1465.55 | 11.45 | -3.60 | 3,37,600 | -3,200 | 6,56,800 | ||||
| 4 Sept | 1472.10 | 15.05 | -2.70 | 6,46,400 | 2,800 | 6,60,400 | ||||
| 3 Sept | 1479.55 | 17.75 | -5.45 | 7,62,000 | 2,02,400 | 6,58,800 | ||||
| 2 Sept | 1494.50 | 23.2 | 1.10 | 14,38,400 | 86,000 | 4,54,800 | ||||
| 30 Aug | 1481.90 | 22.1 | -1.20 | 8,74,400 | 55,200 | 3,69,600 | ||||
| 29 Aug | 1476.05 | 23.3 | -0.25 | 6,22,800 | 95,600 | 3,14,800 | ||||
| 28 Aug | 1469.80 | 23.55 | -1.75 | 2,06,400 | -33,600 | 2,19,600 | ||||
| 27 Aug | 1478.35 | 25.3 | -2.20 | 2,24,000 | 87,200 | 2,52,400 | ||||
| 26 Aug | 1482.55 | 27.5 | -7.50 | 94,800 | 31,200 | 1,64,000 | ||||
| 23 Aug | 1491.30 | 35 | -3.00 | 41,200 | 13,600 | 1,32,800 | ||||
| 22 Aug | 1492.30 | 38 | -3.20 | 65,200 | 12,400 | 1,19,600 | ||||
| 21 Aug | 1503.50 | 41.2 | 2.20 | 45,200 | 3,600 | 1,08,000 | ||||
| 20 Aug | 1492.55 | 39 | -2.00 | 5,200 | 0 | 1,04,000 | ||||
| 19 Aug | 1496.45 | 41 | -3.00 | 11,600 | 2,800 | 1,03,600 | ||||
| 16 Aug | 1493.45 | 44 | 10.00 | 21,600 | -4,800 | 1,00,400 | ||||
| 14 Aug | 1461.95 | 34 | -10.00 | 78,000 | -6,400 | 1,04,800 | ||||
|
|
||||||||||
| 13 Aug | 1483.45 | 44 | -11.35 | 43,600 | 19,600 | 1,11,600 | ||||
| 12 Aug | 1501.40 | 55.35 | -11.10 | 93,200 | 6,800 | 90,800 | ||||
| 9 Aug | 1533.80 | 66.45 | 0.55 | 15,200 | 1,600 | 82,400 | ||||
| 8 Aug | 1519.00 | 65.9 | -9.10 | 19,600 | 5,600 | 80,800 | ||||
| 7 Aug | 1543.80 | 75 | 18.30 | 6,400 | 0 | 75,200 | ||||
| 6 Aug | 1494.10 | 56.7 | -3.40 | 34,400 | -11,200 | 75,200 | ||||
| 5 Aug | 1493.85 | 60.1 | -48.45 | 38,400 | 20,800 | 86,400 | ||||
| 2 Aug | 1588.00 | 108.55 | 3.50 | 16,800 | 3,600 | 65,200 | ||||
| 1 Aug | 1590.15 | 105.05 | 6.80 | 54,000 | -25,200 | 62,400 | ||||
| 31 Jul | 1569.90 | 98.25 | 13.25 | 24,400 | 14,000 | 87,600 | ||||
| 30 Jul | 1546.25 | 85 | 5.00 | 36,000 | 32,000 | 73,600 | ||||
| 29 Jul | 1548.70 | 80 | 0.00 | 40,400 | 23,200 | 41,600 | ||||
| 26 Jul | 1542.75 | 80 | 22,800 | 18,400 | 18,400 | |||||
For Adani Port & Sez Ltd - strike price 1540 expiring on 26SEP2024
Delta for 1540 CE is -
Historical price for 1540 CE is as follows
On 16 Sept ADANIPORTS was trading at 1440.70. The strike last trading price was 3.9, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -19200 which decreased total open position to 645600
On 13 Sept ADANIPORTS was trading at 1452.10. The strike last trading price was 4.9, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 664400
On 12 Sept ADANIPORTS was trading at 1472.60. The strike last trading price was 6.95, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 656400
On 11 Sept ADANIPORTS was trading at 1430.60. The strike last trading price was 4.65, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 654000
On 10 Sept ADANIPORTS was trading at 1453.40. The strike last trading price was 6.4, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -42800 which decreased total open position to 629200
On 9 Sept ADANIPORTS was trading at 1435.90. The strike last trading price was 6.2, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 673600
On 6 Sept ADANIPORTS was trading at 1442.40. The strike last trading price was 7.8, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 658000
On 5 Sept ADANIPORTS was trading at 1465.55. The strike last trading price was 11.45, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 656800
On 4 Sept ADANIPORTS was trading at 1472.10. The strike last trading price was 15.05, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 660400
On 3 Sept ADANIPORTS was trading at 1479.55. The strike last trading price was 17.75, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 202400 which increased total open position to 658800
On 2 Sept ADANIPORTS was trading at 1494.50. The strike last trading price was 23.2, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 86000 which increased total open position to 454800
On 30 Aug ADANIPORTS was trading at 1481.90. The strike last trading price was 22.1, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 55200 which increased total open position to 369600
On 29 Aug ADANIPORTS was trading at 1476.05. The strike last trading price was 23.3, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 95600 which increased total open position to 314800
On 28 Aug ADANIPORTS was trading at 1469.80. The strike last trading price was 23.55, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -33600 which decreased total open position to 219600
On 27 Aug ADANIPORTS was trading at 1478.35. The strike last trading price was 25.3, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 87200 which increased total open position to 252400
On 26 Aug ADANIPORTS was trading at 1482.55. The strike last trading price was 27.5, which was -7.50 lower than the previous day. The implied volatity was -, the open interest changed by 31200 which increased total open position to 164000
On 23 Aug ADANIPORTS was trading at 1491.30. The strike last trading price was 35, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 13600 which increased total open position to 132800
On 22 Aug ADANIPORTS was trading at 1492.30. The strike last trading price was 38, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 12400 which increased total open position to 119600
On 21 Aug ADANIPORTS was trading at 1503.50. The strike last trading price was 41.2, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 108000
On 20 Aug ADANIPORTS was trading at 1492.55. The strike last trading price was 39, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 104000
On 19 Aug ADANIPORTS was trading at 1496.45. The strike last trading price was 41, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 103600
On 16 Aug ADANIPORTS was trading at 1493.45. The strike last trading price was 44, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 100400
On 14 Aug ADANIPORTS was trading at 1461.95. The strike last trading price was 34, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by -6400 which decreased total open position to 104800
On 13 Aug ADANIPORTS was trading at 1483.45. The strike last trading price was 44, which was -11.35 lower than the previous day. The implied volatity was -, the open interest changed by 19600 which increased total open position to 111600
On 12 Aug ADANIPORTS was trading at 1501.40. The strike last trading price was 55.35, which was -11.10 lower than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 90800
On 9 Aug ADANIPORTS was trading at 1533.80. The strike last trading price was 66.45, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 82400
On 8 Aug ADANIPORTS was trading at 1519.00. The strike last trading price was 65.9, which was -9.10 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 80800
On 7 Aug ADANIPORTS was trading at 1543.80. The strike last trading price was 75, which was 18.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75200
On 6 Aug ADANIPORTS was trading at 1494.10. The strike last trading price was 56.7, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by -11200 which decreased total open position to 75200
On 5 Aug ADANIPORTS was trading at 1493.85. The strike last trading price was 60.1, which was -48.45 lower than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 86400
On 2 Aug ADANIPORTS was trading at 1588.00. The strike last trading price was 108.55, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 65200
On 1 Aug ADANIPORTS was trading at 1590.15. The strike last trading price was 105.05, which was 6.80 higher than the previous day. The implied volatity was -, the open interest changed by -25200 which decreased total open position to 62400
On 31 Jul ADANIPORTS was trading at 1569.90. The strike last trading price was 98.25, which was 13.25 higher than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 87600
On 30 Jul ADANIPORTS was trading at 1546.25. The strike last trading price was 85, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 73600
On 29 Jul ADANIPORTS was trading at 1548.70. The strike last trading price was 80, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 23200 which increased total open position to 41600
On 26 Jul ADANIPORTS was trading at 1542.75. The strike last trading price was 80, which was lower than the previous day. The implied volatity was -, the open interest changed by 18400 which increased total open position to 18400
| ADANIPORTS 1540 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1440.70 | 97.3 | 7.90 | 1,600 | -800 | 1,63,600 |
| 13 Sept | 1452.10 | 89.4 | 13.70 | 14,000 | 800 | 1,64,800 |
| 12 Sept | 1472.60 | 75.7 | -27.45 | 40,000 | -11,600 | 1,64,400 |
| 11 Sept | 1430.60 | 103.15 | 11.95 | 400 | 0 | 1,76,000 |
| 10 Sept | 1453.40 | 91.2 | -9.45 | 9,600 | -1,600 | 1,75,200 |
| 9 Sept | 1435.90 | 100.65 | -1.35 | 22,800 | 14,400 | 1,76,800 |
| 6 Sept | 1442.40 | 102 | 21.90 | 75,600 | -28,800 | 1,62,800 |
| 5 Sept | 1465.55 | 80.1 | 3.25 | 6,000 | -400 | 1,90,800 |
| 4 Sept | 1472.10 | 76.85 | 3.25 | 46,000 | 21,200 | 1,92,400 |
| 3 Sept | 1479.55 | 73.6 | 10.10 | 25,200 | 2,400 | 1,71,200 |
| 2 Sept | 1494.50 | 63.5 | -7.80 | 54,000 | 16,000 | 1,68,800 |
| 30 Aug | 1481.90 | 71.3 | -3.25 | 24,800 | 4,000 | 1,53,200 |
| 29 Aug | 1476.05 | 74.55 | -9.00 | 98,400 | 29,600 | 1,49,600 |
| 28 Aug | 1469.80 | 83.55 | 6.20 | 41,600 | 21,200 | 1,18,400 |
| 27 Aug | 1478.35 | 77.35 | 3.60 | 40,000 | 31,600 | 96,400 |
| 26 Aug | 1482.55 | 73.75 | 2.25 | 23,600 | 6,000 | 64,000 |
| 23 Aug | 1491.30 | 71.5 | -0.45 | 14,400 | 1,600 | 56,800 |
| 22 Aug | 1492.30 | 71.95 | 2.75 | 53,200 | 43,200 | 55,200 |
| 21 Aug | 1503.50 | 69.2 | -6.10 | 2,800 | 1,600 | 11,600 |
| 20 Aug | 1492.55 | 75.3 | -29.75 | 5,600 | 4,400 | 10,000 |
| 19 Aug | 1496.45 | 105.05 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1493.45 | 105.05 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1461.95 | 105.05 | 26.25 | 1,200 | 0 | 5,600 |
| 13 Aug | 1483.45 | 78.8 | 6.85 | 1,200 | 0 | 4,800 |
| 12 Aug | 1501.40 | 71.95 | -8.05 | 6,800 | 1,600 | 4,400 |
| 9 Aug | 1533.80 | 80 | 0.00 | 0 | 0 | 2,800 |
| 8 Aug | 1519.00 | 80 | 0.00 | 0 | 0 | 2,800 |
| 7 Aug | 1543.80 | 80 | 0.00 | 0 | 0 | 2,800 |
| 6 Aug | 1494.10 | 80 | 0.00 | 0 | 2,800 | 0 |
| 5 Aug | 1493.85 | 80 | -70.50 | 4,000 | 1,600 | 1,600 |
| 2 Aug | 1588.00 | 150.5 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1590.15 | 150.5 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1569.90 | 150.5 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1546.25 | 150.5 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1548.70 | 150.5 | 150.50 | 0 | 0 | 0 |
| 26 Jul | 1542.75 | 0 | 0 | 0 | 0 | |
For Adani Port & Sez Ltd - strike price 1540 expiring on 26SEP2024
Delta for 1540 PE is -
Historical price for 1540 PE is as follows
On 16 Sept ADANIPORTS was trading at 1440.70. The strike last trading price was 97.3, which was 7.90 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 163600
On 13 Sept ADANIPORTS was trading at 1452.10. The strike last trading price was 89.4, which was 13.70 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 164800
On 12 Sept ADANIPORTS was trading at 1472.60. The strike last trading price was 75.7, which was -27.45 lower than the previous day. The implied volatity was -, the open interest changed by -11600 which decreased total open position to 164400
On 11 Sept ADANIPORTS was trading at 1430.60. The strike last trading price was 103.15, which was 11.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 176000
On 10 Sept ADANIPORTS was trading at 1453.40. The strike last trading price was 91.2, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 175200
On 9 Sept ADANIPORTS was trading at 1435.90. The strike last trading price was 100.65, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 176800
On 6 Sept ADANIPORTS was trading at 1442.40. The strike last trading price was 102, which was 21.90 higher than the previous day. The implied volatity was -, the open interest changed by -28800 which decreased total open position to 162800
On 5 Sept ADANIPORTS was trading at 1465.55. The strike last trading price was 80.1, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 190800
On 4 Sept ADANIPORTS was trading at 1472.10. The strike last trading price was 76.85, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 21200 which increased total open position to 192400
On 3 Sept ADANIPORTS was trading at 1479.55. The strike last trading price was 73.6, which was 10.10 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 171200
On 2 Sept ADANIPORTS was trading at 1494.50. The strike last trading price was 63.5, which was -7.80 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 168800
On 30 Aug ADANIPORTS was trading at 1481.90. The strike last trading price was 71.3, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 153200
On 29 Aug ADANIPORTS was trading at 1476.05. The strike last trading price was 74.55, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 29600 which increased total open position to 149600
On 28 Aug ADANIPORTS was trading at 1469.80. The strike last trading price was 83.55, which was 6.20 higher than the previous day. The implied volatity was -, the open interest changed by 21200 which increased total open position to 118400
On 27 Aug ADANIPORTS was trading at 1478.35. The strike last trading price was 77.35, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by 31600 which increased total open position to 96400
On 26 Aug ADANIPORTS was trading at 1482.55. The strike last trading price was 73.75, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 64000
On 23 Aug ADANIPORTS was trading at 1491.30. The strike last trading price was 71.5, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 56800
On 22 Aug ADANIPORTS was trading at 1492.30. The strike last trading price was 71.95, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 43200 which increased total open position to 55200
On 21 Aug ADANIPORTS was trading at 1503.50. The strike last trading price was 69.2, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 11600
On 20 Aug ADANIPORTS was trading at 1492.55. The strike last trading price was 75.3, which was -29.75 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 10000
On 19 Aug ADANIPORTS was trading at 1496.45. The strike last trading price was 105.05, 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 16 Aug ADANIPORTS was trading at 1493.45. The strike last trading price was 105.05, 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 14 Aug ADANIPORTS was trading at 1461.95. The strike last trading price was 105.05, which was 26.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5600
On 13 Aug ADANIPORTS was trading at 1483.45. The strike last trading price was 78.8, which was 6.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4800
On 12 Aug ADANIPORTS was trading at 1501.40. The strike last trading price was 71.95, which was -8.05 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 4400
On 9 Aug ADANIPORTS was trading at 1533.80. The strike last trading price was 80, 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 2800
On 8 Aug ADANIPORTS was trading at 1519.00. The strike last trading price was 80, 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 2800
On 7 Aug ADANIPORTS was trading at 1543.80. The strike last trading price was 80, 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 2800
On 6 Aug ADANIPORTS was trading at 1494.10. The strike last trading price was 80, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 0
On 5 Aug ADANIPORTS was trading at 1493.85. The strike last trading price was 80, which was -70.50 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 1600
On 2 Aug ADANIPORTS was trading at 1588.00. The strike last trading price was 150.5, 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 150.5, 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 31 Jul ADANIPORTS was trading at 1569.90. The strike last trading price was 150.5, 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 Jul ADANIPORTS was trading at 1546.25. The strike last trading price was 150.5, 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 29 Jul ADANIPORTS was trading at 1548.70. The strike last trading price was 150.5, which was 150.50 higher 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 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