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 | 12 | -1.00 | - | 12,59,600 | 61,200 | 23,95,200 | |||
| 4 Jul | 1503.65 | 13 | - | 30,65,600 | 10,800 | 23,34,000 | ||||
| 3 Jul | 1510.65 | 17.05 | - | 35,00,400 | -400 | 23,23,200 | ||||
| 2 Jul | 1474.85 | 12.2 | - | 28,89,200 | 91,600 | 23,23,200 | ||||
| 1 Jul | 1474.50 | 13.5 | - | 15,51,600 | 2,77,600 | 22,31,600 | ||||
| 28 Jun | 1478.10 | 14.95 | - | 25,37,600 | 4,21,600 | 19,54,000 | ||||
| 27 Jun | 1485.50 | 17.8 | - | 15,67,600 | 1,53,200 | 15,32,400 | ||||
| 26 Jun | 1467.80 | 17.05 | - | 10,64,000 | 1,96,400 | 13,74,400 | ||||
| 25 Jun | 1456.15 | 14.15 | - | 7,42,800 | 1,69,200 | 11,78,000 | ||||
| 24 Jun | 1460.25 | 17.5 | - | 6,49,600 | 1,08,000 | 10,11,600 | ||||
|
|
||||||||||
| 21 Jun | 1485.50 | 23.55 | - | 9,79,200 | 1,24,400 | 9,04,000 | ||||
| 20 Jun | 1469.40 | 22.45 | - | 10,38,800 | 4,28,800 | 7,79,600 | ||||
| 19 Jun | 1448.40 | 19.80 | - | 5,48,400 | 1,58,000 | 3,50,800 | ||||
| 18 Jun | 1445.00 | 22.00 | - | 1,45,200 | 31,600 | 1,92,800 | ||||
| 14 Jun | 1430.70 | 19.10 | - | 1,38,800 | 25,600 | 1,61,200 | ||||
| 13 Jun | 1404.45 | 16.30 | - | 84,400 | 4,000 | 1,35,200 | ||||
| 12 Jun | 1393.95 | 20.55 | - | 52,400 | 7,600 | 1,31,200 | ||||
| 11 Jun | 1403.45 | 25.70 | - | 57,600 | 1,200 | 1,23,600 | ||||
| 10 Jun | 1384.05 | 27.00 | - | 44,800 | 19,600 | 1,22,000 | ||||
| 7 Jun | 1378.85 | 32.55 | - | 35,600 | 14,800 | 1,02,800 | ||||
| 6 Jun | 1352.95 | 31.20 | - | 35,200 | 6,800 | 88,000 | ||||
| 5 Jun | 1354.60 | 39.95 | - | 65,200 | 3,600 | 81,200 | ||||
| 4 Jun | 1248.95 | 41.30 | - | 1,29,600 | 37,200 | 77,600 | ||||
| 3 Jun | 1583.95 | 121.00 | - | 1,09,200 | 36,400 | 40,400 | ||||
| 31 May | 1437.40 | 75.60 | - | 2,800 | 4,000 | 4,000 | ||||
| 30 May | 1383.50 | 62.00 | - | 0 | 1,200 | 0 | ||||
| 29 May | 1410.00 | 62.00 | - | 2,000 | 1,200 | 2,400 | ||||
| 28 May | 1400.50 | 76.00 | - | 0 | 400 | 0 | ||||
| 27 May | 1431.65 | 76.00 | - | 400 | 0 | 800 | ||||
| 24 May | 1416.10 | 73.65 | - | 1,600 | 800 | 800 | ||||
For ADANI PORT & SEZ LTD - strike price 1600 expiring on 25JUL2024
Delta for 1600 CE is -
Historical price for 1600 CE is as follows
On 5 Jul ADANIPORTS was trading at 1500.45. The strike last trading price was 12, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 61200 which increased total open position to 2395200
On 4 Jul ADANIPORTS was trading at 1503.65. The strike last trading price was 13, which was lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 2334000
On 3 Jul ADANIPORTS was trading at 1510.65. The strike last trading price was 17.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 2323200
On 2 Jul ADANIPORTS was trading at 1474.85. The strike last trading price was 12.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 91600 which increased total open position to 2323200
On 1 Jul ADANIPORTS was trading at 1474.50. The strike last trading price was 13.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 277600 which increased total open position to 2231600
On 28 Jun ADANIPORTS was trading at 1478.10. The strike last trading price was 14.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 421600 which increased total open position to 1954000
On 27 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 17.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 153200 which increased total open position to 1532400
On 26 Jun ADANIPORTS was trading at 1467.80. The strike last trading price was 17.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 196400 which increased total open position to 1374400
On 25 Jun ADANIPORTS was trading at 1456.15. The strike last trading price was 14.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 169200 which increased total open position to 1178000
On 24 Jun ADANIPORTS was trading at 1460.25. The strike last trading price was 17.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 108000 which increased total open position to 1011600
On 21 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 23.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 124400 which increased total open position to 904000
On 20 Jun ADANIPORTS was trading at 1469.40. The strike last trading price was 22.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 428800 which increased total open position to 779600
On 19 Jun ADANIPORTS was trading at 1448.40. The strike last trading price was 19.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 158000 which increased total open position to 350800
On 18 Jun ADANIPORTS was trading at 1445.00. The strike last trading price was 22.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 31600 which increased total open position to 192800
On 14 Jun ADANIPORTS was trading at 1430.70. The strike last trading price was 19.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 25600 which increased total open position to 161200
On 13 Jun ADANIPORTS was trading at 1404.45. The strike last trading price was 16.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 135200
On 12 Jun ADANIPORTS was trading at 1393.95. The strike last trading price was 20.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 131200
On 11 Jun ADANIPORTS was trading at 1403.45. The strike last trading price was 25.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 123600
On 10 Jun ADANIPORTS was trading at 1384.05. The strike last trading price was 27.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 19600 which increased total open position to 122000
On 7 Jun ADANIPORTS was trading at 1378.85. The strike last trading price was 32.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 14800 which increased total open position to 102800
On 6 Jun ADANIPORTS was trading at 1352.95. The strike last trading price was 31.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 88000
On 5 Jun ADANIPORTS was trading at 1354.60. The strike last trading price was 39.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 81200
On 4 Jun ADANIPORTS was trading at 1248.95. The strike last trading price was 41.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 37200 which increased total open position to 77600
On 3 Jun ADANIPORTS was trading at 1583.95. The strike last trading price was 121.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 36400 which increased total open position to 40400
On 31 May ADANIPORTS was trading at 1437.40. The strike last trading price was 75.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 4000
On 30 May ADANIPORTS was trading at 1383.50. The strike last trading price was 62.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 0
On 29 May ADANIPORTS was trading at 1410.00. The strike last trading price was 62.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 2400
On 28 May ADANIPORTS was trading at 1400.50. The strike last trading price was 76.00, 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 27 May ADANIPORTS was trading at 1431.65. The strike last trading price was 76.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 24 May ADANIPORTS was trading at 1416.10. The strike last trading price was 73.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1500.45 | 105.65 | 2.95 | - | 10,400 | 2,800 | 1,64,400 |
| 4 Jul | 1503.65 | 102.7 | - | 22,800 | 8,000 | 1,61,600 | |
| 3 Jul | 1510.65 | 99 | - | 20,400 | 6,400 | 1,53,600 | |
| 2 Jul | 1474.85 | 126.9 | - | 13,600 | 4,000 | 1,47,600 | |
| 1 Jul | 1474.50 | 126.95 | - | 13,200 | 2,000 | 1,43,600 | |
| 28 Jun | 1478.10 | 129.95 | - | 8,800 | -1,600 | 1,41,600 | |
| 27 Jun | 1485.50 | 126.55 | - | 28,000 | 11,600 | 1,43,200 | |
| 26 Jun | 1467.80 | 135.5 | - | 55,600 | 18,800 | 1,31,600 | |
| 25 Jun | 1456.15 | 151.6 | - | 60,800 | 25,200 | 1,12,800 | |
| 24 Jun | 1460.25 | 146.65 | - | 8,800 | 400 | 87,600 | |
| 21 Jun | 1485.50 | 135.40 | - | 71,600 | 39,600 | 86,000 | |
| 20 Jun | 1469.40 | 136.65 | - | 28,400 | 20,000 | 46,000 | |
| 19 Jun | 1448.40 | 171.00 | - | 800 | 0 | 26,000 | |
| 18 Jun | 1445.00 | 162.40 | - | 800 | 25,600 | 25,600 | |
| 14 Jun | 1430.70 | 201.40 | - | 0 | -400 | 0 | |
| 13 Jun | 1404.45 | 201.40 | - | 5,200 | 0 | 25,600 | |
| 12 Jun | 1393.95 | 211.00 | - | 2,400 | 400 | 25,600 | |
| 11 Jun | 1403.45 | 221.00 | - | 800 | 0 | 25,200 | |
| 10 Jun | 1384.05 | 250.00 | - | 0 | 0 | 0 | |
| 7 Jun | 1378.85 | 250.00 | - | 400 | 25,200 | 25,200 | |
| 6 Jun | 1352.95 | 316.00 | - | 0 | 0 | 0 | |
| 5 Jun | 1354.60 | 316.00 | - | 1,200 | 0 | 25,200 | |
| 4 Jun | 1248.95 | 405.00 | - | 25,200 | 2,800 | 25,200 | |
| 3 Jun | 1583.95 | 111.55 | - | 28,000 | 21,600 | 22,400 | |
| 31 May | 1437.40 | 220.00 | - | 400 | 0 | 400 | |
| 30 May | 1383.50 | 190.00 | - | 0 | 0 | 400 | |
| 29 May | 1410.00 | 190.00 | - | 0 | 0 | 400 | |
| 28 May | 1400.50 | 190.00 | - | 0 | 0 | 400 | |
| 27 May | 1431.65 | 190.00 | - | 0 | 0 | 400 | |
| 24 May | 1416.10 | 190.00 | - | 400 | 0 | 0 | |
For ADANI PORT & SEZ LTD - strike price 1600 expiring on 25JUL2024
Delta for 1600 PE is -
Historical price for 1600 PE is as follows
On 5 Jul ADANIPORTS was trading at 1500.45. The strike last trading price was 105.65, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 164400
On 4 Jul ADANIPORTS was trading at 1503.65. The strike last trading price was 102.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 161600
On 3 Jul ADANIPORTS was trading at 1510.65. The strike last trading price was 99, which was lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 153600
On 2 Jul ADANIPORTS was trading at 1474.85. The strike last trading price was 126.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 147600
On 1 Jul ADANIPORTS was trading at 1474.50. The strike last trading price was 126.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 143600
On 28 Jun ADANIPORTS was trading at 1478.10. The strike last trading price was 129.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 141600
On 27 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 126.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 11600 which increased total open position to 143200
On 26 Jun ADANIPORTS was trading at 1467.80. The strike last trading price was 135.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 18800 which increased total open position to 131600
On 25 Jun ADANIPORTS was trading at 1456.15. The strike last trading price was 151.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 112800
On 24 Jun ADANIPORTS was trading at 1460.25. The strike last trading price was 146.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 87600
On 21 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 135.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 39600 which increased total open position to 86000
On 20 Jun ADANIPORTS was trading at 1469.40. The strike last trading price was 136.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 46000
On 19 Jun ADANIPORTS was trading at 1448.40. The strike last trading price was 171.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26000
On 18 Jun ADANIPORTS was trading at 1445.00. The strike last trading price was 162.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 25600 which increased total open position to 25600
On 14 Jun ADANIPORTS was trading at 1430.70. The strike last trading price was 201.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 0
On 13 Jun ADANIPORTS was trading at 1404.45. The strike last trading price was 201.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25600
On 12 Jun ADANIPORTS was trading at 1393.95. The strike last trading price was 211.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 25600
On 11 Jun ADANIPORTS was trading at 1403.45. The strike last trading price was 221.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25200
On 10 Jun ADANIPORTS was trading at 1384.05. The strike last trading price was 250.00, 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 7 Jun ADANIPORTS was trading at 1378.85. The strike last trading price was 250.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 25200
On 6 Jun ADANIPORTS was trading at 1352.95. The strike last trading price was 316.00, 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 5 Jun ADANIPORTS was trading at 1354.60. The strike last trading price was 316.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25200
On 4 Jun ADANIPORTS was trading at 1248.95. The strike last trading price was 405.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 25200
On 3 Jun ADANIPORTS was trading at 1583.95. The strike last trading price was 111.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 22400
On 31 May ADANIPORTS was trading at 1437.40. The strike last trading price was 220.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 30 May ADANIPORTS was trading at 1383.50. The strike last trading price was 190.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 29 May ADANIPORTS was trading at 1410.00. The strike last trading price was 190.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 28 May ADANIPORTS was trading at 1400.50. The strike last trading price was 190.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 27 May ADANIPORTS was trading at 1431.65. The strike last trading price was 190.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 24 May ADANIPORTS was trading at 1416.10. The strike last trading price was 190.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0