ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
06 Sep 2024 04:10 PM IST
| ADANIPORTS 1560 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1442.40 | 5.75 | -2.70 | 9,04,000 | -36,000 | 5,04,000 | ||||
| 5 Sept | 1465.55 | 8.45 | -2.55 | 3,33,600 | 45,200 | 5,40,400 | ||||
| 4 Sept | 1472.10 | 11 | -2.30 | 5,09,600 | 64,800 | 4,96,000 | ||||
| 3 Sept | 1479.55 | 13.3 | -4.30 | 4,02,800 | -6,000 | 4,32,800 | ||||
| 2 Sept | 1494.50 | 17.6 | 0.60 | 9,12,400 | 1,16,000 | 4,39,200 | ||||
| 30 Aug | 1481.90 | 17 | -1.15 | 5,20,400 | 1,04,400 | 3,20,800 | ||||
| 29 Aug | 1476.05 | 18.15 | -0.85 | 5,37,200 | 43,200 | 2,28,400 | ||||
| 28 Aug | 1469.80 | 19 | -0.75 | 2,36,400 | 11,600 | 1,84,800 | ||||
| 27 Aug | 1478.35 | 19.75 | -1.80 | 2,18,400 | -2,800 | 1,76,000 | ||||
| 26 Aug | 1482.55 | 21.55 | -6.50 | 1,34,000 | 85,200 | 1,78,000 | ||||
|
|
||||||||||
| 23 Aug | 1491.30 | 28.05 | -2.95 | 32,400 | 12,000 | 92,000 | ||||
| 22 Aug | 1492.30 | 31 | -4.35 | 79,600 | 56,000 | 78,400 | ||||
| 21 Aug | 1503.50 | 35.35 | -27.05 | 17,200 | 6,400 | 22,400 | ||||
| 20 Aug | 1492.55 | 62.4 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1496.45 | 62.4 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1493.45 | 62.4 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1461.95 | 62.4 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1483.45 | 62.4 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1501.40 | 62.4 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1533.80 | 62.4 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1519.00 | 62.4 | 0.00 | 0 | 800 | 0 | ||||
| 7 Aug | 1543.80 | 62.4 | 7.75 | 2,400 | 800 | 16,000 | ||||
| 6 Aug | 1494.10 | 54.65 | 2.15 | 2,800 | 2,000 | 15,600 | ||||
| 5 Aug | 1493.85 | 52.5 | -44.45 | 18,800 | 11,200 | 13,200 | ||||
| 2 Aug | 1588.00 | 96.95 | -10.90 | 1,600 | 800 | 1,600 | ||||
| 1 Aug | 1590.15 | 107.85 | 19.85 | 400 | 0 | 400 | ||||
| 31 Jul | 1569.90 | 88 | -56.50 | 800 | 400 | 400 | ||||
| 29 Jul | 1548.70 | 144.5 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 1493.90 | 144.5 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 1486.70 | 144.5 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 1487.80 | 144.5 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 1478.00 | 144.5 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 1475.30 | 144.5 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 1500.45 | 144.5 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 1503.65 | 144.5 | 144.50 | 0 | 0 | 0 | ||||
| 3 Jul | 1510.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 1474.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 1474.50 | 0 | 0 | 0 | 0 | |||||
For Adani Port & Sez Ltd - strike price 1560 expiring on 26SEP2024
Delta for 1560 CE is -
Historical price for 1560 CE is as follows
On 6 Sept ADANIPORTS was trading at 1442.40. The strike last trading price was 5.75, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by -36000 which decreased total open position to 504000
On 5 Sept ADANIPORTS was trading at 1465.55. The strike last trading price was 8.45, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 45200 which increased total open position to 540400
On 4 Sept ADANIPORTS was trading at 1472.10. The strike last trading price was 11, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 64800 which increased total open position to 496000
On 3 Sept ADANIPORTS was trading at 1479.55. The strike last trading price was 13.3, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 432800
On 2 Sept ADANIPORTS was trading at 1494.50. The strike last trading price was 17.6, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 116000 which increased total open position to 439200
On 30 Aug ADANIPORTS was trading at 1481.90. The strike last trading price was 17, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 104400 which increased total open position to 320800
On 29 Aug ADANIPORTS was trading at 1476.05. The strike last trading price was 18.15, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 43200 which increased total open position to 228400
On 28 Aug ADANIPORTS was trading at 1469.80. The strike last trading price was 19, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 11600 which increased total open position to 184800
On 27 Aug ADANIPORTS was trading at 1478.35. The strike last trading price was 19.75, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 176000
On 26 Aug ADANIPORTS was trading at 1482.55. The strike last trading price was 21.55, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 85200 which increased total open position to 178000
On 23 Aug ADANIPORTS was trading at 1491.30. The strike last trading price was 28.05, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 92000
On 22 Aug ADANIPORTS was trading at 1492.30. The strike last trading price was 31, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 56000 which increased total open position to 78400
On 21 Aug ADANIPORTS was trading at 1503.50. The strike last trading price was 35.35, which was -27.05 lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 22400
On 20 Aug ADANIPORTS was trading at 1492.55. The strike last trading price was 62.4, 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 Aug ADANIPORTS was trading at 1496.45. The strike last trading price was 62.4, 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 62.4, 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 62.4, 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 13 Aug ADANIPORTS was trading at 1483.45. The strike last trading price was 62.4, 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 12 Aug ADANIPORTS was trading at 1501.40. The strike last trading price was 62.4, 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 Aug ADANIPORTS was trading at 1533.80. The strike last trading price was 62.4, 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 Aug ADANIPORTS was trading at 1519.00. The strike last trading price was 62.4, 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 7 Aug ADANIPORTS was trading at 1543.80. The strike last trading price was 62.4, which was 7.75 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 16000
On 6 Aug ADANIPORTS was trading at 1494.10. The strike last trading price was 54.65, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 15600
On 5 Aug ADANIPORTS was trading at 1493.85. The strike last trading price was 52.5, which was -44.45 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 13200
On 2 Aug ADANIPORTS was trading at 1588.00. The strike last trading price was 96.95, which was -10.90 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 1600
On 1 Aug ADANIPORTS was trading at 1590.15. The strike last trading price was 107.85, which was 19.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 31 Jul ADANIPORTS was trading at 1569.90. The strike last trading price was 88, which was -56.50 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
On 29 Jul ADANIPORTS was trading at 1548.70. The strike last trading price was 144.5, 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 18 Jul ADANIPORTS was trading at 1493.90. The strike last trading price was 144.5, 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 12 Jul ADANIPORTS was trading at 1486.70. The strike last trading price was 144.5, 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 10 Jul ADANIPORTS was trading at 1487.80. The strike last trading price was 144.5, 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 9 Jul ADANIPORTS was trading at 1478.00. The strike last trading price was 144.5, 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 8 Jul ADANIPORTS was trading at 1475.30. The strike last trading price was 144.5, 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 5 Jul ADANIPORTS was trading at 1500.45. The strike last trading price was 144.5, 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 4 Jul ADANIPORTS was trading at 1503.65. The strike last trading price was 144.5, which was 144.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul ADANIPORTS was trading at 1510.65. The strike last trading price was 0, 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 2 Jul ADANIPORTS was trading at 1474.85. The strike last trading price was 0, 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 Jul ADANIPORTS was trading at 1474.50. 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 1560 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1442.40 | 116.7 | 19.95 | 13,600 | -1,600 | 50,800 |
| 5 Sept | 1465.55 | 96.75 | 3.75 | 3,600 | -2,400 | 52,400 |
| 4 Sept | 1472.10 | 93 | 4.00 | 8,000 | 2,000 | 55,200 |
| 3 Sept | 1479.55 | 89 | 11.45 | 8,400 | 1,600 | 53,200 |
| 2 Sept | 1494.50 | 77.55 | -14.95 | 18,000 | 2,400 | 52,000 |
| 30 Aug | 1481.90 | 92.5 | 3.35 | 2,000 | 800 | 49,600 |
| 29 Aug | 1476.05 | 89.15 | 1.50 | 51,600 | 18,000 | 48,800 |
| 28 Aug | 1469.80 | 87.65 | -4.80 | 4,800 | -400 | 30,400 |
| 27 Aug | 1478.35 | 92.45 | 5.85 | 8,400 | 2,400 | 30,800 |
| 26 Aug | 1482.55 | 86.6 | 1.60 | 7,600 | 2,000 | 28,400 |
| 23 Aug | 1491.30 | 85 | 1.00 | 15,200 | 4,000 | 26,000 |
| 22 Aug | 1492.30 | 84 | -20.10 | 2,800 | 800 | 22,400 |
| 21 Aug | 1503.50 | 104.1 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1492.55 | 104.1 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1496.45 | 104.1 | 0.00 | 0 | 800 | 0 |
| 16 Aug | 1493.45 | 104.1 | -13.60 | 2,400 | 0 | 20,800 |
| 14 Aug | 1461.95 | 117.7 | 33.70 | 2,000 | -1,200 | 20,800 |
| 13 Aug | 1483.45 | 84 | 15.00 | 20,800 | 18,800 | 22,000 |
| 12 Aug | 1501.40 | 69 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1533.80 | 69 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1519.00 | 69 | 0.00 | 0 | 400 | 0 |
| 7 Aug | 1543.80 | 69 | 15.00 | 2,000 | 400 | 3,200 |
| 6 Aug | 1494.10 | 54 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1493.85 | 54 | 0.00 | 0 | 2,800 | 0 |
| 2 Aug | 1588.00 | 54 | -136.85 | 3,200 | 1,200 | 1,200 |
| 1 Aug | 1590.15 | 190.85 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1569.90 | 190.85 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1548.70 | 190.85 | 190.85 | 0 | 0 | 0 |
| 18 Jul | 1493.90 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 1486.70 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 1487.80 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 1478.00 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 1475.30 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 1500.45 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 1503.65 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 1510.65 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 1474.85 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 1474.50 | 0 | 0 | 0 | 0 | |
For Adani Port & Sez Ltd - strike price 1560 expiring on 26SEP2024
Delta for 1560 PE is -
Historical price for 1560 PE is as follows
On 6 Sept ADANIPORTS was trading at 1442.40. The strike last trading price was 116.7, which was 19.95 higher than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 50800
On 5 Sept ADANIPORTS was trading at 1465.55. The strike last trading price was 96.75, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 52400
On 4 Sept ADANIPORTS was trading at 1472.10. The strike last trading price was 93, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 55200
On 3 Sept ADANIPORTS was trading at 1479.55. The strike last trading price was 89, which was 11.45 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 53200
On 2 Sept ADANIPORTS was trading at 1494.50. The strike last trading price was 77.55, which was -14.95 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 52000
On 30 Aug ADANIPORTS was trading at 1481.90. The strike last trading price was 92.5, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 49600
On 29 Aug ADANIPORTS was trading at 1476.05. The strike last trading price was 89.15, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 48800
On 28 Aug ADANIPORTS was trading at 1469.80. The strike last trading price was 87.65, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 30400
On 27 Aug ADANIPORTS was trading at 1478.35. The strike last trading price was 92.45, which was 5.85 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 30800
On 26 Aug ADANIPORTS was trading at 1482.55. The strike last trading price was 86.6, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 28400
On 23 Aug ADANIPORTS was trading at 1491.30. The strike last trading price was 85, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 26000
On 22 Aug ADANIPORTS was trading at 1492.30. The strike last trading price was 84, which was -20.10 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 22400
On 21 Aug ADANIPORTS was trading at 1503.50. The strike last trading price was 104.1, 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 20 Aug ADANIPORTS was trading at 1492.55. The strike last trading price was 104.1, 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 19 Aug ADANIPORTS was trading at 1496.45. The strike last trading price was 104.1, 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 16 Aug ADANIPORTS was trading at 1493.45. The strike last trading price was 104.1, which was -13.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20800
On 14 Aug ADANIPORTS was trading at 1461.95. The strike last trading price was 117.7, which was 33.70 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 20800
On 13 Aug ADANIPORTS was trading at 1483.45. The strike last trading price was 84, which was 15.00 higher than the previous day. The implied volatity was -, the open interest changed by 18800 which increased total open position to 22000
On 12 Aug ADANIPORTS was trading at 1501.40. The strike last trading price was 69, 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 Aug ADANIPORTS was trading at 1533.80. The strike last trading price was 69, 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 Aug ADANIPORTS was trading at 1519.00. The strike last trading price was 69, 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 7 Aug ADANIPORTS was trading at 1543.80. The strike last trading price was 69, which was 15.00 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 3200
On 6 Aug ADANIPORTS was trading at 1494.10. The strike last trading price was 54, 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 5 Aug ADANIPORTS was trading at 1493.85. The strike last trading price was 54, 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 2 Aug ADANIPORTS was trading at 1588.00. The strike last trading price was 54, which was -136.85 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1200
On 1 Aug ADANIPORTS was trading at 1590.15. The strike last trading price was 190.85, 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 31 Jul ADANIPORTS was trading at 1569.90. The strike last trading price was 190.85, 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 29 Jul ADANIPORTS was trading at 1548.70. The strike last trading price was 190.85, which was 190.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jul ADANIPORTS was trading at 1493.90. The strike last trading price was 0, 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 12 Jul ADANIPORTS was trading at 1486.70. The strike last trading price was 0, 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 Jul ADANIPORTS was trading at 1487.80. The strike last trading price was 0, 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 Jul ADANIPORTS was trading at 1478.00. The strike last trading price was 0, 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 Jul ADANIPORTS was trading at 1475.30. The strike last trading price was 0, 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 5 Jul ADANIPORTS was trading at 1500.45. The strike last trading price was 0, 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 4 Jul ADANIPORTS was trading at 1503.65. The strike last trading price was 0, 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 3 Jul ADANIPORTS was trading at 1510.65. The strike last trading price was 0, 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 2 Jul ADANIPORTS was trading at 1474.85. The strike last trading price was 0, 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 Jul ADANIPORTS was trading at 1474.50. 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