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 | 15.4 | -1.80 | - | 6,23,200 | -34,800 | 5,08,000 | |||
| 4 Jul | 1503.65 | 17.2 | - | 13,70,800 | 84,800 | 5,42,800 | ||||
| 3 Jul | 1510.65 | 20.5 | - | 8,48,800 | 2,27,600 | 4,58,000 | ||||
| 2 Jul | 1474.85 | 15.15 | - | 4,98,400 | -2,400 | 2,31,200 | ||||
| 1 Jul | 1474.50 | 17 | - | 4,64,400 | 56,400 | 2,33,600 | ||||
| 28 Jun | 1478.10 | 18.5 | - | 4,11,600 | 1,15,200 | 1,77,200 | ||||
| 27 Jun | 1485.50 | 21.75 | - | 1,31,200 | 21,200 | 62,000 | ||||
| 26 Jun | 1467.80 | 21.5 | - | 44,000 | 8,400 | 40,000 | ||||
| 25 Jun | 1456.15 | 17.45 | - | 26,800 | 800 | 31,600 | ||||
| 24 Jun | 1460.25 | 17.35 | - | 0 | 0 | 0 | ||||
| 21 Jun | 1485.50 | 17.35 | - | 0 | 0 | 0 | ||||
| 20 Jun | 1469.40 | 17.35 | - | 0 | 0 | 0 | ||||
| 19 Jun | 1448.40 | 17.35 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1445.00 | 17.35 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1430.70 | 17.35 | - | 0 | 22,800 | 0 | ||||
| 13 Jun | 1404.45 | 17.35 | - | 30,400 | 10,400 | 18,400 | ||||
| 12 Jun | 1393.95 | 23.90 | - | 2,800 | 400 | 8,400 | ||||
| 11 Jun | 1403.45 | 32.05 | - | 91,600 | 7,600 | 8,000 | ||||
|
|
||||||||||
| 10 Jun | 1384.05 | 153.15 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1378.85 | 153.15 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1352.95 | 153.15 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1354.60 | 153.15 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1248.95 | 153.15 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1583.95 | 153.15 | - | 400 | 0 | 0 | ||||
| 31 May | 1437.40 | 0.00 | - | 0 | 0 | 0 | ||||
For ADANI PORT & SEZ LTD - strike price 1580 expiring on 25JUL2024
Delta for 1580 CE is -
Historical price for 1580 CE is as follows
On 5 Jul ADANIPORTS was trading at 1500.45. The strike last trading price was 15.4, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by -34800 which decreased total open position to 508000
On 4 Jul ADANIPORTS was trading at 1503.65. The strike last trading price was 17.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 84800 which increased total open position to 542800
On 3 Jul ADANIPORTS was trading at 1510.65. The strike last trading price was 20.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 227600 which increased total open position to 458000
On 2 Jul ADANIPORTS was trading at 1474.85. The strike last trading price was 15.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 231200
On 1 Jul ADANIPORTS was trading at 1474.50. The strike last trading price was 17, which was lower than the previous day. The implied volatity was -, the open interest changed by 56400 which increased total open position to 233600
On 28 Jun ADANIPORTS was trading at 1478.10. The strike last trading price was 18.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 115200 which increased total open position to 177200
On 27 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 21.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 21200 which increased total open position to 62000
On 26 Jun ADANIPORTS was trading at 1467.80. The strike last trading price was 21.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 40000
On 25 Jun ADANIPORTS was trading at 1456.15. The strike last trading price was 17.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 31600
On 24 Jun ADANIPORTS was trading at 1460.25. The strike last trading price was 17.35, 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 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 17.35, 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 17.35, 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 17.35, 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 17.35, 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 17.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 22800 which increased total open position to 0
On 13 Jun ADANIPORTS was trading at 1404.45. The strike last trading price was 17.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 18400
On 12 Jun ADANIPORTS was trading at 1393.95. The strike last trading price was 23.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 8400
On 11 Jun ADANIPORTS was trading at 1403.45. The strike last trading price was 32.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 8000
On 10 Jun ADANIPORTS was trading at 1384.05. The strike last trading price was 153.15, 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 153.15, 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 153.15, 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 153.15, 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 153.15, 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 153.15, 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 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
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1500.45 | 88.3 | 1.45 | - | 11,200 | 800 | 40,800 |
| 4 Jul | 1503.65 | 86.85 | - | 27,200 | 4,800 | 40,000 | |
| 3 Jul | 1510.65 | 88 | - | 8,400 | 2,000 | 35,200 | |
| 2 Jul | 1474.85 | 110.4 | - | 6,800 | 4,000 | 33,200 | |
| 1 Jul | 1474.50 | 111.7 | - | 16,400 | 6,800 | 29,200 | |
| 28 Jun | 1478.10 | 112.3 | - | 4,800 | 1,200 | 22,400 | |
| 27 Jun | 1485.50 | 128.75 | - | 16,000 | 14,400 | 21,200 | |
| 26 Jun | 1467.80 | 119 | - | 10,400 | 6,800 | 6,800 | |
| 25 Jun | 1456.15 | 215.7 | - | 0 | 0 | 0 | |
| 24 Jun | 1460.25 | 215.7 | - | 0 | 0 | 0 | |
| 21 Jun | 1485.50 | 215.70 | - | 0 | 0 | 0 | |
| 20 Jun | 1469.40 | 215.70 | - | 0 | 0 | 0 | |
| 19 Jun | 1448.40 | 215.70 | - | 0 | 0 | 0 | |
| 18 Jun | 1445.00 | 215.70 | - | 0 | 0 | 0 | |
| 14 Jun | 1430.70 | 215.70 | - | 0 | 0 | 0 | |
| 13 Jun | 1404.45 | 215.70 | - | 0 | 0 | 0 | |
| 12 Jun | 1393.95 | 215.70 | - | 0 | 0 | 0 | |
| 11 Jun | 1403.45 | 215.70 | - | 0 | 0 | 0 | |
| 10 Jun | 1384.05 | 215.70 | - | 0 | 0 | 0 | |
| 7 Jun | 1378.85 | 215.70 | - | 0 | 0 | 0 | |
| 6 Jun | 1352.95 | 215.70 | - | 0 | 0 | 0 | |
| 5 Jun | 1354.60 | 215.70 | - | 0 | 0 | 0 | |
| 4 Jun | 1248.95 | 215.70 | - | 0 | 0 | 0 | |
| 3 Jun | 1583.95 | 215.70 | - | 0 | 0 | 0 | |
| 31 May | 1437.40 | 0.00 | - | 0 | 0 | 0 | |
For ADANI PORT & SEZ LTD - strike price 1580 expiring on 25JUL2024
Delta for 1580 PE is -
Historical price for 1580 PE is as follows
On 5 Jul ADANIPORTS was trading at 1500.45. The strike last trading price was 88.3, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 40800
On 4 Jul ADANIPORTS was trading at 1503.65. The strike last trading price was 86.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 40000
On 3 Jul ADANIPORTS was trading at 1510.65. The strike last trading price was 88, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 35200
On 2 Jul ADANIPORTS was trading at 1474.85. The strike last trading price was 110.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 33200
On 1 Jul ADANIPORTS was trading at 1474.50. The strike last trading price was 111.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 29200
On 28 Jun ADANIPORTS was trading at 1478.10. The strike last trading price was 112.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 22400
On 27 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 128.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 21200
On 26 Jun ADANIPORTS was trading at 1467.80. The strike last trading price was 119, which was lower than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 6800
On 25 Jun ADANIPORTS was trading at 1456.15. The strike last trading price was 215.7, 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 Jun ADANIPORTS was trading at 1460.25. The strike last trading price was 215.7, 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 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 215.70, 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 215.70, 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 215.70, 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 215.70, 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 215.70, 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 215.70, 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 215.70, 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 215.70, 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 215.70, 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 215.70, 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 215.70, 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 215.70, 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 215.70, 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 215.70, 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 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