ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
16 Sep 2024 04:10 PM IST
| ADANIPORTS 1580 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1440.70 | 2.15 | -0.65 | 2,16,400 | -19,600 | 2,56,000 | ||||
| 13 Sept | 1452.10 | 2.8 | -0.75 | 3,13,600 | -57,600 | 2,88,000 | ||||
| 12 Sept | 1472.60 | 3.55 | 0.90 | 6,30,400 | 98,000 | 4,06,400 | ||||
| 11 Sept | 1430.60 | 2.65 | -0.60 | 2,57,600 | 13,200 | 3,07,600 | ||||
| 10 Sept | 1453.40 | 3.25 | -0.20 | 4,44,400 | 22,400 | 2,95,200 | ||||
| 9 Sept | 1435.90 | 3.45 | -0.95 | 4,62,800 | 37,600 | 2,74,400 | ||||
| 6 Sept | 1442.40 | 4.4 | -1.90 | 7,73,200 | 38,800 | 2,40,400 | ||||
| 5 Sept | 1465.55 | 6.3 | -1.85 | 2,00,400 | -11,600 | 2,02,400 | ||||
| 4 Sept | 1472.10 | 8.15 | -2.05 | 2,98,000 | 67,200 | 2,14,400 | ||||
| 3 Sept | 1479.55 | 10.2 | -3.25 | 2,56,400 | -22,000 | 1,47,600 | ||||
| 2 Sept | 1494.50 | 13.45 | 0.25 | 3,71,600 | 51,200 | 1,70,400 | ||||
| 30 Aug | 1481.90 | 13.2 | -0.40 | 2,90,800 | 19,600 | 1,18,800 | ||||
| 29 Aug | 1476.05 | 13.6 | -0.40 | 3,13,200 | 46,400 | 99,200 | ||||
| 28 Aug | 1469.80 | 14 | -11.85 | 92,800 | 50,400 | 52,800 | ||||
| 27 Aug | 1478.35 | 25.85 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 1482.55 | 25.85 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 1491.30 | 25.85 | 0.00 | 0 | 800 | 0 | ||||
| 22 Aug | 1492.30 | 25.85 | -31.75 | 1,600 | 400 | 2,000 | ||||
| 21 Aug | 1503.50 | 57.6 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1492.55 | 57.6 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1496.45 | 57.6 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1493.45 | 57.6 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1461.95 | 57.6 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1483.45 | 57.6 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1501.40 | 57.6 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1533.80 | 57.6 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1519.00 | 57.6 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 7 Aug | 1543.80 | 57.6 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1494.10 | 57.6 | 0.00 | 0 | -400 | 0 | ||||
| 5 Aug | 1493.85 | 57.6 | -25.45 | 400 | 0 | 2,000 | ||||
| 2 Aug | 1588.00 | 83.05 | 1.05 | 1,600 | 0 | 1,200 | ||||
| 1 Aug | 1590.15 | 82 | 10.50 | 3,200 | 800 | 1,200 | ||||
| 31 Jul | 1569.90 | 71.5 | -29.70 | 2,400 | 800 | 800 | ||||
| 29 Jul | 1548.70 | 101.2 | 0 | 0 | 0 | |||||
For Adani Port & Sez Ltd - strike price 1580 expiring on 26SEP2024
Delta for 1580 CE is -
Historical price for 1580 CE is as follows
On 16 Sept ADANIPORTS was trading at 1440.70. The strike last trading price was 2.15, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -19600 which decreased total open position to 256000
On 13 Sept ADANIPORTS was trading at 1452.10. The strike last trading price was 2.8, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -57600 which decreased total open position to 288000
On 12 Sept ADANIPORTS was trading at 1472.60. The strike last trading price was 3.55, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 98000 which increased total open position to 406400
On 11 Sept ADANIPORTS was trading at 1430.60. The strike last trading price was 2.65, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 307600
On 10 Sept ADANIPORTS was trading at 1453.40. The strike last trading price was 3.25, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 295200
On 9 Sept ADANIPORTS was trading at 1435.90. The strike last trading price was 3.45, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 37600 which increased total open position to 274400
On 6 Sept ADANIPORTS was trading at 1442.40. The strike last trading price was 4.4, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 38800 which increased total open position to 240400
On 5 Sept ADANIPORTS was trading at 1465.55. The strike last trading price was 6.3, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by -11600 which decreased total open position to 202400
On 4 Sept ADANIPORTS was trading at 1472.10. The strike last trading price was 8.15, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 67200 which increased total open position to 214400
On 3 Sept ADANIPORTS was trading at 1479.55. The strike last trading price was 10.2, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by -22000 which decreased total open position to 147600
On 2 Sept ADANIPORTS was trading at 1494.50. The strike last trading price was 13.45, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 51200 which increased total open position to 170400
On 30 Aug ADANIPORTS was trading at 1481.90. The strike last trading price was 13.2, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 19600 which increased total open position to 118800
On 29 Aug ADANIPORTS was trading at 1476.05. The strike last trading price was 13.6, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 46400 which increased total open position to 99200
On 28 Aug ADANIPORTS was trading at 1469.80. The strike last trading price was 14, which was -11.85 lower than the previous day. The implied volatity was -, the open interest changed by 50400 which increased total open position to 52800
On 27 Aug ADANIPORTS was trading at 1478.35. The strike last trading price was 25.85, 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 26 Aug ADANIPORTS was trading at 1482.55. The strike last trading price was 25.85, 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 23 Aug ADANIPORTS was trading at 1491.30. The strike last trading price was 25.85, 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 22 Aug ADANIPORTS was trading at 1492.30. The strike last trading price was 25.85, which was -31.75 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 2000
On 21 Aug ADANIPORTS was trading at 1503.50. The strike last trading price was 57.6, 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 57.6, 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 57.6, 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 57.6, 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 57.6, 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 57.6, 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 57.6, 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 57.6, 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 57.6, 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 7 Aug ADANIPORTS was trading at 1543.80. The strike last trading price was 57.6, 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 6 Aug ADANIPORTS was trading at 1494.10. The strike last trading price was 57.6, 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 5 Aug ADANIPORTS was trading at 1493.85. The strike last trading price was 57.6, which was -25.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 2 Aug ADANIPORTS was trading at 1588.00. The strike last trading price was 83.05, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 1 Aug ADANIPORTS was trading at 1590.15. The strike last trading price was 82, which was 10.50 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 1200
On 31 Jul ADANIPORTS was trading at 1569.90. The strike last trading price was 71.5, which was -29.70 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800
On 29 Jul ADANIPORTS was trading at 1548.70. The strike last trading price was 101.2, 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 1580 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1440.70 | 146 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 1452.10 | 146 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 1472.60 | 146 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 1430.60 | 146 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 1453.40 | 146 | 0.00 | 0 | -400 | 0 |
| 9 Sept | 1435.90 | 146 | 18.90 | 400 | 0 | 23,200 |
| 6 Sept | 1442.40 | 127.1 | 11.80 | 1,600 | 0 | 22,800 |
| 5 Sept | 1465.55 | 115.3 | 7.50 | 800 | 400 | 22,400 |
| 4 Sept | 1472.10 | 107.8 | 3.60 | 800 | 0 | 22,000 |
| 3 Sept | 1479.55 | 104.2 | 11.55 | 4,400 | 800 | 21,600 |
| 2 Sept | 1494.50 | 92.65 | -9.05 | 1,200 | 800 | 20,800 |
| 30 Aug | 1481.90 | 101.7 | -3.30 | 3,200 | 800 | 20,000 |
| 29 Aug | 1476.05 | 105 | -3.15 | 20,800 | 17,600 | 18,400 |
| 28 Aug | 1469.80 | 108.15 | -66.30 | 800 | 0 | 0 |
| 27 Aug | 1478.35 | 174.45 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1482.55 | 174.45 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1491.30 | 174.45 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1492.30 | 174.45 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1503.50 | 174.45 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1492.55 | 174.45 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1496.45 | 174.45 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1493.45 | 174.45 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1461.95 | 174.45 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1483.45 | 174.45 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1501.40 | 174.45 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1533.80 | 174.45 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1519.00 | 174.45 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1543.80 | 174.45 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1494.10 | 174.45 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1493.85 | 174.45 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1588.00 | 174.45 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1590.15 | 174.45 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1569.90 | 174.45 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1548.70 | 174.45 | 0 | 0 | 0 | |
For Adani Port & Sez Ltd - strike price 1580 expiring on 26SEP2024
Delta for 1580 PE is -
Historical price for 1580 PE is as follows
On 16 Sept ADANIPORTS was trading at 1440.70. The strike last trading price was 146, 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 Sept ADANIPORTS was trading at 1452.10. The strike last trading price was 146, 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 Sept ADANIPORTS was trading at 1472.60. The strike last trading price was 146, 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 Sept ADANIPORTS was trading at 1430.60. The strike last trading price was 146, 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 146, 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 9 Sept ADANIPORTS was trading at 1435.90. The strike last trading price was 146, which was 18.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23200
On 6 Sept ADANIPORTS was trading at 1442.40. The strike last trading price was 127.1, which was 11.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22800
On 5 Sept ADANIPORTS was trading at 1465.55. The strike last trading price was 115.3, which was 7.50 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 22400
On 4 Sept ADANIPORTS was trading at 1472.10. The strike last trading price was 107.8, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22000
On 3 Sept ADANIPORTS was trading at 1479.55. The strike last trading price was 104.2, which was 11.55 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 21600
On 2 Sept ADANIPORTS was trading at 1494.50. The strike last trading price was 92.65, which was -9.05 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 20800
On 30 Aug ADANIPORTS was trading at 1481.90. The strike last trading price was 101.7, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 20000
On 29 Aug ADANIPORTS was trading at 1476.05. The strike last trading price was 105, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 18400
On 28 Aug ADANIPORTS was trading at 1469.80. The strike last trading price was 108.15, which was -66.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug ADANIPORTS was trading at 1478.35. The strike last trading price was 174.45, 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 Aug ADANIPORTS was trading at 1482.55. The strike last trading price was 174.45, 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 Aug ADANIPORTS was trading at 1491.30. The strike last trading price was 174.45, 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 22 Aug ADANIPORTS was trading at 1492.30. The strike last trading price was 174.45, 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 21 Aug ADANIPORTS was trading at 1503.50. The strike last trading price was 174.45, 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 174.45, 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 174.45, 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 174.45, 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 174.45, 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 174.45, 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 174.45, 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 174.45, 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 174.45, 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 7 Aug ADANIPORTS was trading at 1543.80. The strike last trading price was 174.45, 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 6 Aug ADANIPORTS was trading at 1494.10. The strike last trading price was 174.45, 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 174.45, 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 Aug ADANIPORTS was trading at 1588.00. The strike last trading price was 174.45, 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 174.45, 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 174.45, 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 174.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0