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 | 20.45 | -2.00 | - | 10,91,600 | -40,400 | 7,01,600 | |||
|
|
||||||||||
| 4 Jul | 1503.65 | 22.45 | - | 19,37,200 | 1,66,400 | 7,42,000 | ||||
| 3 Jul | 1510.65 | 27.1 | - | 17,90,000 | 61,600 | 5,75,600 | ||||
| 2 Jul | 1474.85 | 19.5 | - | 15,34,000 | 38,000 | 5,14,000 | ||||
| 1 Jul | 1474.50 | 21.4 | - | 7,41,200 | 2,20,400 | 4,76,000 | ||||
| 28 Jun | 1478.10 | 23 | - | 5,70,400 | 10,800 | 2,55,600 | ||||
| 27 Jun | 1485.50 | 26.25 | - | 4,19,600 | 84,000 | 2,44,800 | ||||
| 26 Jun | 1467.80 | 25.15 | - | 1,76,000 | 43,200 | 1,60,800 | ||||
| 25 Jun | 1456.15 | 21.5 | - | 1,75,200 | 72,800 | 1,17,600 | ||||
| 24 Jun | 1460.25 | 25.45 | - | 1,09,200 | 42,800 | 44,000 | ||||
| 21 Jun | 1485.50 | 36.20 | - | 1,200 | 800 | 800 | ||||
| 20 Jun | 1469.40 | 53.15 | - | 0 | 0 | 0 | ||||
| 19 Jun | 1448.40 | 53.15 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1445.00 | 53.15 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1430.70 | 53.15 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1404.45 | 53.15 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1393.95 | 53.15 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1403.45 | 53.15 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1384.05 | 53.15 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1378.85 | 53.15 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1352.95 | 53.15 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1354.60 | 53.15 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1248.95 | 53.15 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1583.95 | 53.15 | - | 0 | 0 | 0 | ||||
| 31 May | 1437.40 | 53.15 | - | 0 | 0 | 0 | ||||
| 30 May | 1383.50 | 53.15 | - | 0 | 0 | 0 | ||||
| 29 May | 1410.00 | 53.15 | - | 0 | 0 | 0 | ||||
| 28 May | 1400.50 | 53.15 | - | 0 | 0 | 0 | ||||
| 27 May | 1431.65 | 53.15 | - | 0 | 0 | 0 | ||||
| 24 May | 1416.10 | 53.15 | - | 0 | 0 | 0 | ||||
For ADANI PORT & SEZ LTD - strike price 1560 expiring on 25JUL2024
Delta for 1560 CE is -
Historical price for 1560 CE is as follows
On 5 Jul ADANIPORTS was trading at 1500.45. The strike last trading price was 20.45, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -40400 which decreased total open position to 701600
On 4 Jul ADANIPORTS was trading at 1503.65. The strike last trading price was 22.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 166400 which increased total open position to 742000
On 3 Jul ADANIPORTS was trading at 1510.65. The strike last trading price was 27.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 61600 which increased total open position to 575600
On 2 Jul ADANIPORTS was trading at 1474.85. The strike last trading price was 19.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 38000 which increased total open position to 514000
On 1 Jul ADANIPORTS was trading at 1474.50. The strike last trading price was 21.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 220400 which increased total open position to 476000
On 28 Jun ADANIPORTS was trading at 1478.10. The strike last trading price was 23, which was lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 255600
On 27 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 26.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 84000 which increased total open position to 244800
On 26 Jun ADANIPORTS was trading at 1467.80. The strike last trading price was 25.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 43200 which increased total open position to 160800
On 25 Jun ADANIPORTS was trading at 1456.15. The strike last trading price was 21.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 72800 which increased total open position to 117600
On 24 Jun ADANIPORTS was trading at 1460.25. The strike last trading price was 25.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 42800 which increased total open position to 44000
On 21 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 36.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800
On 20 Jun ADANIPORTS was trading at 1469.40. The strike last trading price was 53.15, 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 19 Jun ADANIPORTS was trading at 1448.40. The strike last trading price was 53.15, 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 53.15, 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 53.15, 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 53.15, 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 53.15, 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 53.15, 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 53.15, 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 53.15, 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 53.15, 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 53.15, 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 53.15, 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 53.15, 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 53.15, 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 53.15, 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 53.15, 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 53.15, 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 53.15, 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 53.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1500.45 | 71.35 | -0.30 | - | 23,600 | 4,800 | 83,600 |
| 4 Jul | 1503.65 | 71.65 | - | 57,200 | 12,000 | 78,800 | |
| 3 Jul | 1510.65 | 70.15 | - | 16,800 | -400 | 66,800 | |
| 2 Jul | 1474.85 | 95.5 | - | 32,000 | 6,800 | 68,400 | |
| 1 Jul | 1474.50 | 95.55 | - | 18,800 | 6,400 | 61,600 | |
| 28 Jun | 1478.10 | 95.25 | - | 29,200 | 7,200 | 55,200 | |
| 27 Jun | 1485.50 | 98.6 | - | 23,600 | 22,000 | 48,000 | |
| 26 Jun | 1467.80 | 104.35 | - | 34,000 | 26,000 | 26,000 | |
| 25 Jun | 1456.15 | 113.4 | - | 0 | 400 | 0 | |
| 24 Jun | 1460.25 | 113.4 | - | 800 | 400 | 400 | |
| 21 Jun | 1485.50 | 254.40 | - | 0 | 0 | 0 | |
| 20 Jun | 1469.40 | 254.40 | - | 0 | 0 | 0 | |
| 19 Jun | 1448.40 | 254.40 | - | 0 | 0 | 0 | |
| 18 Jun | 1445.00 | 254.40 | - | 0 | 0 | 0 | |
| 14 Jun | 1430.70 | 254.40 | - | 0 | 0 | 0 | |
| 13 Jun | 1404.45 | 254.40 | - | 0 | 0 | 0 | |
| 12 Jun | 1393.95 | 254.40 | - | 0 | 0 | 0 | |
| 11 Jun | 1403.45 | 254.40 | - | 0 | 0 | 0 | |
| 10 Jun | 1384.05 | 254.40 | - | 0 | 0 | 0 | |
| 7 Jun | 1378.85 | 254.40 | - | 0 | 0 | 0 | |
| 6 Jun | 1352.95 | 254.40 | - | 0 | 0 | 0 | |
| 5 Jun | 1354.60 | 254.40 | - | 0 | 0 | 0 | |
| 4 Jun | 1248.95 | 254.40 | - | 0 | 0 | 0 | |
| 3 Jun | 1583.95 | 254.40 | - | 0 | 0 | 0 | |
| 31 May | 1437.40 | 254.40 | - | 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 | |
For ADANI PORT & SEZ LTD - strike price 1560 expiring on 25JUL2024
Delta for 1560 PE is -
Historical price for 1560 PE is as follows
On 5 Jul ADANIPORTS was trading at 1500.45. The strike last trading price was 71.35, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 83600
On 4 Jul ADANIPORTS was trading at 1503.65. The strike last trading price was 71.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 78800
On 3 Jul ADANIPORTS was trading at 1510.65. The strike last trading price was 70.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 66800
On 2 Jul ADANIPORTS was trading at 1474.85. The strike last trading price was 95.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 68400
On 1 Jul ADANIPORTS was trading at 1474.50. The strike last trading price was 95.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 61600
On 28 Jun ADANIPORTS was trading at 1478.10. The strike last trading price was 95.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 55200
On 27 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 98.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 48000
On 26 Jun ADANIPORTS was trading at 1467.80. The strike last trading price was 104.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 26000
On 25 Jun ADANIPORTS was trading at 1456.15. The strike last trading price was 113.4, 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 24 Jun ADANIPORTS was trading at 1460.25. The strike last trading price was 113.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
On 21 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 254.40, 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 20 Jun ADANIPORTS was trading at 1469.40. The strike last trading price was 254.40, 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 19 Jun ADANIPORTS was trading at 1448.40. The strike last trading price was 254.40, 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 254.40, 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 254.40, 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 254.40, 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 254.40, 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 254.40, 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 254.40, 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 254.40, 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 254.40, 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 254.40, 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 254.40, 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 254.40, 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 254.40, 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