ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
06 Sep 2024 04:10 PM IST
| ADANIPORTS 1600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1442.40 | 3.7 | -1.20 | 10,18,000 | 5,600 | 10,19,200 | ||||
| 5 Sept | 1465.55 | 4.9 | -1.40 | 4,53,600 | 18,000 | 10,14,400 | ||||
| 4 Sept | 1472.10 | 6.3 | -1.55 | 5,98,800 | 28,800 | 9,96,000 | ||||
| 3 Sept | 1479.55 | 7.85 | -2.45 | 6,03,600 | 4,400 | 9,68,000 | ||||
| 2 Sept | 1494.50 | 10.3 | 0.20 | 13,96,400 | 63,600 | 9,63,600 | ||||
| 30 Aug | 1481.90 | 10.1 | -0.90 | 10,39,600 | 1,16,000 | 9,01,600 | ||||
| 29 Aug | 1476.05 | 11 | -0.35 | 17,00,400 | 2,19,200 | 7,84,000 | ||||
| 28 Aug | 1469.80 | 11.35 | -0.05 | 4,84,800 | 89,600 | 5,65,200 | ||||
| 27 Aug | 1478.35 | 11.4 | -1.80 | 3,81,600 | 83,600 | 4,76,000 | ||||
| 26 Aug | 1482.55 | 13.2 | -5.30 | 3,13,200 | 92,000 | 3,91,200 | ||||
| 23 Aug | 1491.30 | 18.5 | -2.05 | 2,06,800 | 39,200 | 2,99,600 | ||||
| 22 Aug | 1492.30 | 20.55 | -2.70 | 1,87,200 | 10,800 | 2,59,600 | ||||
| 21 Aug | 1503.50 | 23.25 | 2.75 | 2,00,800 | 18,800 | 2,49,600 | ||||
| 20 Aug | 1492.55 | 20.5 | -2.90 | 1,44,000 | 54,400 | 2,22,800 | ||||
| 19 Aug | 1496.45 | 23.4 | -1.70 | 61,600 | 25,200 | 1,67,600 | ||||
| 16 Aug | 1493.45 | 25.1 | 6.00 | 96,400 | 2,000 | 1,41,600 | ||||
| 14 Aug | 1461.95 | 19.1 | -8.25 | 73,200 | 12,000 | 1,37,600 | ||||
| 13 Aug | 1483.45 | 27.35 | -7.25 | 46,000 | 2,400 | 1,25,200 | ||||
| 12 Aug | 1501.40 | 34.6 | -5.35 | 2,62,400 | -4,000 | 1,22,000 | ||||
| 9 Aug | 1533.80 | 39.95 | 0.45 | 40,000 | -2,400 | 1,26,000 | ||||
|
|
||||||||||
| 8 Aug | 1519.00 | 39.5 | -8.70 | 1,25,600 | 20,400 | 1,28,400 | ||||
| 7 Aug | 1543.80 | 48.2 | 11.00 | 48,400 | 4,400 | 1,08,000 | ||||
| 6 Aug | 1494.10 | 37.2 | -1.40 | 82,400 | 14,400 | 1,04,000 | ||||
| 5 Aug | 1493.85 | 38.6 | -31.10 | 1,50,400 | 22,000 | 89,600 | ||||
| 2 Aug | 1588.00 | 69.7 | -2.45 | 1,02,000 | 17,200 | 68,400 | ||||
| 1 Aug | 1590.15 | 72.15 | 17.50 | 86,400 | 50,400 | 51,600 | ||||
| 31 Jul | 1569.90 | 54.65 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1548.70 | 54.65 | -74.80 | 1,600 | 800 | 800 | ||||
| 18 Jul | 1493.90 | 129.45 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 1486.70 | 129.45 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 1487.80 | 129.45 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 1478.00 | 129.45 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 1475.30 | 129.45 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 1500.45 | 129.45 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 1503.65 | 129.45 | 129.45 | 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 1600 expiring on 26SEP2024
Delta for 1600 CE is -
Historical price for 1600 CE is as follows
On 6 Sept ADANIPORTS was trading at 1442.40. The strike last trading price was 3.7, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 1019200
On 5 Sept ADANIPORTS was trading at 1465.55. The strike last trading price was 4.9, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 1014400
On 4 Sept ADANIPORTS was trading at 1472.10. The strike last trading price was 6.3, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 28800 which increased total open position to 996000
On 3 Sept ADANIPORTS was trading at 1479.55. The strike last trading price was 7.85, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 968000
On 2 Sept ADANIPORTS was trading at 1494.50. The strike last trading price was 10.3, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 63600 which increased total open position to 963600
On 30 Aug ADANIPORTS was trading at 1481.90. The strike last trading price was 10.1, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 116000 which increased total open position to 901600
On 29 Aug ADANIPORTS was trading at 1476.05. The strike last trading price was 11, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 219200 which increased total open position to 784000
On 28 Aug ADANIPORTS was trading at 1469.80. The strike last trading price was 11.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 89600 which increased total open position to 565200
On 27 Aug ADANIPORTS was trading at 1478.35. The strike last trading price was 11.4, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 83600 which increased total open position to 476000
On 26 Aug ADANIPORTS was trading at 1482.55. The strike last trading price was 13.2, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 92000 which increased total open position to 391200
On 23 Aug ADANIPORTS was trading at 1491.30. The strike last trading price was 18.5, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 39200 which increased total open position to 299600
On 22 Aug ADANIPORTS was trading at 1492.30. The strike last trading price was 20.55, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 259600
On 21 Aug ADANIPORTS was trading at 1503.50. The strike last trading price was 23.25, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 18800 which increased total open position to 249600
On 20 Aug ADANIPORTS was trading at 1492.55. The strike last trading price was 20.5, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 54400 which increased total open position to 222800
On 19 Aug ADANIPORTS was trading at 1496.45. The strike last trading price was 23.4, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 167600
On 16 Aug ADANIPORTS was trading at 1493.45. The strike last trading price was 25.1, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 141600
On 14 Aug ADANIPORTS was trading at 1461.95. The strike last trading price was 19.1, which was -8.25 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 137600
On 13 Aug ADANIPORTS was trading at 1483.45. The strike last trading price was 27.35, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 125200
On 12 Aug ADANIPORTS was trading at 1501.40. The strike last trading price was 34.6, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 122000
On 9 Aug ADANIPORTS was trading at 1533.80. The strike last trading price was 39.95, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 126000
On 8 Aug ADANIPORTS was trading at 1519.00. The strike last trading price was 39.5, which was -8.70 lower than the previous day. The implied volatity was -, the open interest changed by 20400 which increased total open position to 128400
On 7 Aug ADANIPORTS was trading at 1543.80. The strike last trading price was 48.2, which was 11.00 higher than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 108000
On 6 Aug ADANIPORTS was trading at 1494.10. The strike last trading price was 37.2, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 104000
On 5 Aug ADANIPORTS was trading at 1493.85. The strike last trading price was 38.6, which was -31.10 lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 89600
On 2 Aug ADANIPORTS was trading at 1588.00. The strike last trading price was 69.7, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 17200 which increased total open position to 68400
On 1 Aug ADANIPORTS was trading at 1590.15. The strike last trading price was 72.15, which was 17.50 higher than the previous day. The implied volatity was -, the open interest changed by 50400 which increased total open position to 51600
On 31 Jul ADANIPORTS was trading at 1569.90. The strike last trading price was 54.65, 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 54.65, which was -74.80 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800
On 18 Jul ADANIPORTS was trading at 1493.90. The strike last trading price was 129.45, 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 Jul ADANIPORTS was trading at 1486.70. The strike last trading price was 129.45, 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 10 Jul ADANIPORTS was trading at 1487.80. The strike last trading price was 129.45, 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 Jul ADANIPORTS was trading at 1478.00. The strike last trading price was 129.45, 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 Jul ADANIPORTS was trading at 1475.30. The strike last trading price was 129.45, 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 Jul ADANIPORTS was trading at 1500.45. The strike last trading price was 129.45, 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 4 Jul ADANIPORTS was trading at 1503.65. The strike last trading price was 129.45, which was 129.45 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 1600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1442.40 | 163.9 | 30.25 | 8,800 | -2,800 | 1,88,800 |
| 5 Sept | 1465.55 | 133.65 | 5.35 | 400 | 0 | 1,91,200 |
| 4 Sept | 1472.10 | 128.3 | -1.35 | 5,600 | 2,000 | 1,92,800 |
| 3 Sept | 1479.55 | 129.65 | 18.90 | 800 | 0 | 1,90,800 |
| 2 Sept | 1494.50 | 110.75 | -6.60 | 31,600 | -6,400 | 1,90,800 |
| 30 Aug | 1481.90 | 117.35 | -5.30 | 23,200 | 2,400 | 1,97,600 |
| 29 Aug | 1476.05 | 122.65 | -7.20 | 1,00,800 | 68,000 | 1,95,200 |
| 28 Aug | 1469.80 | 129.85 | 5.90 | 25,600 | 18,800 | 1,27,200 |
| 27 Aug | 1478.35 | 123.95 | 4.95 | 48,800 | 26,400 | 1,08,800 |
| 26 Aug | 1482.55 | 119 | 0.65 | 14,000 | 8,800 | 81,200 |
| 23 Aug | 1491.30 | 118.35 | 5.55 | 5,200 | 1,200 | 70,000 |
| 22 Aug | 1492.30 | 112.8 | 3.80 | 1,07,600 | -38,800 | 67,600 |
| 21 Aug | 1503.50 | 109 | -6.00 | 69,600 | 48,000 | 1,06,400 |
| 20 Aug | 1492.55 | 115 | -0.05 | 10,800 | 4,400 | 58,400 |
| 19 Aug | 1496.45 | 115.05 | -2.95 | 400 | 0 | 53,600 |
| 16 Aug | 1493.45 | 118 | -28.30 | 10,800 | -400 | 51,600 |
| 14 Aug | 1461.95 | 146.3 | 30.40 | 2,400 | 400 | 54,000 |
| 13 Aug | 1483.45 | 115.9 | 0.00 | 0 | 5,200 | 0 |
| 12 Aug | 1501.40 | 115.9 | 14.95 | 14,000 | 5,200 | 53,600 |
| 9 Aug | 1533.80 | 100.95 | -4.05 | 2,400 | 0 | 48,400 |
| 8 Aug | 1519.00 | 105 | 14.20 | 34,400 | 32,000 | 46,000 |
| 7 Aug | 1543.80 | 90.8 | -4.20 | 400 | 0 | 14,400 |
| 6 Aug | 1494.10 | 95 | -12.95 | 12,000 | 8,400 | 11,200 |
| 5 Aug | 1493.85 | 107.95 | 40.25 | 1,600 | 800 | 2,400 |
| 2 Aug | 1588.00 | 67.7 | -8.10 | 1,600 | 400 | 1,600 |
| 1 Aug | 1590.15 | 75.8 | -139.25 | 1,200 | 800 | 800 |
| 31 Jul | 1569.90 | 215.05 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1548.70 | 215.05 | 215.05 | 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 1600 expiring on 26SEP2024
Delta for 1600 PE is -
Historical price for 1600 PE is as follows
On 6 Sept ADANIPORTS was trading at 1442.40. The strike last trading price was 163.9, which was 30.25 higher than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 188800
On 5 Sept ADANIPORTS was trading at 1465.55. The strike last trading price was 133.65, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 191200
On 4 Sept ADANIPORTS was trading at 1472.10. The strike last trading price was 128.3, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 192800
On 3 Sept ADANIPORTS was trading at 1479.55. The strike last trading price was 129.65, 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 190800
On 2 Sept ADANIPORTS was trading at 1494.50. The strike last trading price was 110.75, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by -6400 which decreased total open position to 190800
On 30 Aug ADANIPORTS was trading at 1481.90. The strike last trading price was 117.35, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 197600
On 29 Aug ADANIPORTS was trading at 1476.05. The strike last trading price was 122.65, which was -7.20 lower than the previous day. The implied volatity was -, the open interest changed by 68000 which increased total open position to 195200
On 28 Aug ADANIPORTS was trading at 1469.80. The strike last trading price was 129.85, which was 5.90 higher than the previous day. The implied volatity was -, the open interest changed by 18800 which increased total open position to 127200
On 27 Aug ADANIPORTS was trading at 1478.35. The strike last trading price was 123.95, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by 26400 which increased total open position to 108800
On 26 Aug ADANIPORTS was trading at 1482.55. The strike last trading price was 119, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 81200
On 23 Aug ADANIPORTS was trading at 1491.30. The strike last trading price was 118.35, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 70000
On 22 Aug ADANIPORTS was trading at 1492.30. The strike last trading price was 112.8, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by -38800 which decreased total open position to 67600
On 21 Aug ADANIPORTS was trading at 1503.50. The strike last trading price was 109, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 106400
On 20 Aug ADANIPORTS was trading at 1492.55. The strike last trading price was 115, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 58400
On 19 Aug ADANIPORTS was trading at 1496.45. The strike last trading price was 115.05, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 53600
On 16 Aug ADANIPORTS was trading at 1493.45. The strike last trading price was 118, which was -28.30 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 51600
On 14 Aug ADANIPORTS was trading at 1461.95. The strike last trading price was 146.3, which was 30.40 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 54000
On 13 Aug ADANIPORTS was trading at 1483.45. The strike last trading price was 115.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 0
On 12 Aug ADANIPORTS was trading at 1501.40. The strike last trading price was 115.9, which was 14.95 higher than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 53600
On 9 Aug ADANIPORTS was trading at 1533.80. The strike last trading price was 100.95, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48400
On 8 Aug ADANIPORTS was trading at 1519.00. The strike last trading price was 105, which was 14.20 higher than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 46000
On 7 Aug ADANIPORTS was trading at 1543.80. The strike last trading price was 90.8, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14400
On 6 Aug ADANIPORTS was trading at 1494.10. The strike last trading price was 95, which was -12.95 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 11200
On 5 Aug ADANIPORTS was trading at 1493.85. The strike last trading price was 107.95, which was 40.25 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 2400
On 2 Aug ADANIPORTS was trading at 1588.00. The strike last trading price was 67.7, which was -8.10 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 1600
On 1 Aug ADANIPORTS was trading at 1590.15. The strike last trading price was 75.8, which was -139.25 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800
On 31 Jul ADANIPORTS was trading at 1569.90. The strike last trading price was 215.05, 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 29 Jul ADANIPORTS was trading at 1548.70. The strike last trading price was 215.05, which was 215.05 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