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 | 8.95 | -1.00 | - | 1,84,400 | 6,400 | 1,48,800 | |||
| 4 Jul | 1503.65 | 9.95 | - | 3,00,400 | 36,400 | 1,42,400 | ||||
| 3 Jul | 1510.65 | 13.3 | - | 3,48,800 | 8,000 | 1,06,000 | ||||
| 2 Jul | 1474.85 | 9.75 | - | 3,44,000 | 17,600 | 96,000 | ||||
| 1 Jul | 1474.50 | 10.8 | - | 1,95,200 | 14,800 | 78,400 | ||||
| 28 Jun | 1478.10 | 12.2 | - | 2,55,600 | 34,000 | 63,600 | ||||
| 27 Jun | 1485.50 | 14.8 | - | 31,200 | 4,000 | 29,600 | ||||
| 26 Jun | 1467.80 | 12.05 | - | 29,200 | 6,000 | 26,000 | ||||
| 25 Jun | 1456.15 | 12 | - | 23,200 | 8,000 | 20,000 | ||||
| 24 Jun | 1460.25 | 14.75 | - | 13,600 | 6,800 | 11,600 | ||||
| 21 Jun | 1485.50 | 20.60 | - | 6,800 | 4,000 | 4,000 | ||||
| 20 Jun | 1469.40 | 29.00 | - | 0 | 0 | 0 | ||||
| 19 Jun | 1448.40 | 29.00 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1445.00 | 29.00 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1430.70 | 29.00 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1404.45 | 29.00 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1393.95 | 29.00 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1403.45 | 29.00 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1384.05 | 29.00 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1378.85 | 29.00 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1352.95 | 29.00 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1354.60 | 29.00 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1248.95 | 29.00 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1583.95 | 29.00 | - | 0 | 0 | 0 | ||||
| 31 May | 1437.40 | 0.00 | - | 0 | 0 | 0 | ||||
For ADANI PORT & SEZ LTD - strike price 1620 expiring on 25JUL2024
Delta for 1620 CE is -
Historical price for 1620 CE is as follows
On 5 Jul ADANIPORTS was trading at 1500.45. The strike last trading price was 8.95, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 148800
On 4 Jul ADANIPORTS was trading at 1503.65. The strike last trading price was 9.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 36400 which increased total open position to 142400
On 3 Jul ADANIPORTS was trading at 1510.65. The strike last trading price was 13.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 106000
On 2 Jul ADANIPORTS was trading at 1474.85. The strike last trading price was 9.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 96000
On 1 Jul ADANIPORTS was trading at 1474.50. The strike last trading price was 10.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 14800 which increased total open position to 78400
On 28 Jun ADANIPORTS was trading at 1478.10. The strike last trading price was 12.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 34000 which increased total open position to 63600
On 27 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 14.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 29600
On 26 Jun ADANIPORTS was trading at 1467.80. The strike last trading price was 12.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 26000
On 25 Jun ADANIPORTS was trading at 1456.15. The strike last trading price was 12, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 20000
On 24 Jun ADANIPORTS was trading at 1460.25. The strike last trading price was 14.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 11600
On 21 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 20.60, 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 20 Jun ADANIPORTS was trading at 1469.40. The strike last trading price was 29.00, 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 19 Jun ADANIPORTS was trading at 1448.40. The strike last trading price was 29.00, 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 18 Jun ADANIPORTS was trading at 1445.00. The strike last trading price was 29.00, 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 14 Jun ADANIPORTS was trading at 1430.70. The strike last trading price was 29.00, 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 13 Jun ADANIPORTS was trading at 1404.45. The strike last trading price was 29.00, 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 12 Jun ADANIPORTS was trading at 1393.95. The strike last trading price was 29.00, 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 11 Jun ADANIPORTS was trading at 1403.45. The strike last trading price was 29.00, 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 10 Jun ADANIPORTS was trading at 1384.05. The strike last trading price was 29.00, 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 29.00, 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 6 Jun ADANIPORTS was trading at 1352.95. The strike last trading price was 29.00, 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 29.00, 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 4 Jun ADANIPORTS was trading at 1248.95. The strike last trading price was 29.00, 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 3 Jun ADANIPORTS was trading at 1583.95. The strike last trading price was 29.00, 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 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 | 121.75 | -1.15 | - | 4,400 | 1,600 | 8,000 |
| 4 Jul | 1503.65 | 122.9 | - | 800 | 0 | 6,400 | |
| 3 Jul | 1510.65 | 118.7 | - | 1,600 | 400 | 6,400 | |
| 2 Jul | 1474.85 | 144.45 | - | 6,000 | 3,200 | 6,400 | |
| 1 Jul | 1474.50 | 144.2 | - | 2,800 | 2,000 | 3,200 | |
| 28 Jun | 1478.10 | 144.95 | - | 2,400 | 1,200 | 1,200 | |
| 27 Jun | 1485.50 | 142 | - | 400 | 0 | 0 | |
| 26 Jun | 1467.80 | 247.5 | - | 0 | 0 | 0 | |
| 25 Jun | 1456.15 | 247.5 | - | 0 | 0 | 0 | |
| 24 Jun | 1460.25 | 247.5 | - | 0 | 0 | 0 | |
| 21 Jun | 1485.50 | 247.50 | - | 0 | 0 | 0 | |
| 20 Jun | 1469.40 | 247.50 | - | 0 | 0 | 0 | |
| 19 Jun | 1448.40 | 247.50 | - | 0 | 0 | 0 | |
| 18 Jun | 1445.00 | 247.50 | - | 0 | 0 | 0 | |
| 14 Jun | 1430.70 | 247.50 | - | 0 | 0 | 0 | |
| 13 Jun | 1404.45 | 247.50 | - | 0 | 0 | 0 | |
| 12 Jun | 1393.95 | 247.50 | - | 0 | 0 | 0 | |
| 11 Jun | 1403.45 | 247.50 | - | 0 | 0 | 0 | |
| 10 Jun | 1384.05 | 247.50 | - | 0 | 0 | 0 | |
| 7 Jun | 1378.85 | 247.50 | - | 0 | 0 | 0 | |
| 6 Jun | 1352.95 | 247.50 | - | 0 | 0 | 0 | |
| 5 Jun | 1354.60 | 247.50 | - | 0 | 0 | 0 | |
| 4 Jun | 1248.95 | 247.50 | - | 0 | 0 | 0 | |
| 3 Jun | 1583.95 | 247.50 | - | 0 | 0 | 0 | |
| 31 May | 1437.40 | 0.00 | - | 0 | 0 | 0 | |
For ADANI PORT & SEZ LTD - strike price 1620 expiring on 25JUL2024
Delta for 1620 PE is -
Historical price for 1620 PE is as follows
On 5 Jul ADANIPORTS was trading at 1500.45. The strike last trading price was 121.75, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 8000
On 4 Jul ADANIPORTS was trading at 1503.65. The strike last trading price was 122.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6400
On 3 Jul ADANIPORTS was trading at 1510.65. The strike last trading price was 118.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 6400
On 2 Jul ADANIPORTS was trading at 1474.85. The strike last trading price was 144.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 6400
On 1 Jul ADANIPORTS was trading at 1474.50. The strike last trading price was 144.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 3200
On 28 Jun ADANIPORTS was trading at 1478.10. The strike last trading price was 144.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1200
On 27 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 142, 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 26 Jun ADANIPORTS was trading at 1467.80. The strike last trading price was 247.5, 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 25 Jun ADANIPORTS was trading at 1456.15. The strike last trading price was 247.5, 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 247.5, 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 247.50, 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 247.50, 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 247.50, 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 247.50, 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 247.50, 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 247.50, 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 247.50, 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 247.50, 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 247.50, 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 247.50, 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 247.50, 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 247.50, 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 247.50, 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 247.50, 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