ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
16 Sep 2024 04:10 PM IST
| ADANIPORTS 1620 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1440.70 | 1.65 | -0.15 | 36,000 | -2,000 | 1,82,400 | ||||
| 13 Sept | 1452.10 | 1.8 | -0.35 | 1,49,200 | 3,200 | 1,82,400 | ||||
| 12 Sept | 1472.60 | 2.15 | 0.40 | 3,36,000 | -6,400 | 1,81,200 | ||||
| 11 Sept | 1430.60 | 1.75 | -0.25 | 1,51,600 | -2,800 | 1,87,600 | ||||
| 10 Sept | 1453.40 | 2 | -0.35 | 1,70,000 | -8,000 | 1,91,200 | ||||
| 9 Sept | 1435.90 | 2.35 | -0.50 | 1,96,400 | -3,600 | 1,97,600 | ||||
| 6 Sept | 1442.40 | 2.85 | -0.80 | 4,60,000 | 7,600 | 2,01,600 | ||||
| 5 Sept | 1465.55 | 3.65 | -1.10 | 1,18,000 | 13,600 | 1,95,200 | ||||
| 4 Sept | 1472.10 | 4.75 | -1.15 | 1,82,000 | -3,200 | 1,80,400 | ||||
| 3 Sept | 1479.55 | 5.9 | -2.05 | 2,06,800 | -400 | 1,85,200 | ||||
| 2 Sept | 1494.50 | 7.95 | 0.25 | 4,89,600 | 23,200 | 1,87,600 | ||||
| 30 Aug | 1481.90 | 7.7 | -0.60 | 2,90,400 | -13,600 | 1,63,200 | ||||
| 29 Aug | 1476.05 | 8.3 | -0.65 | 3,79,200 | 68,000 | 1,77,600 | ||||
| 28 Aug | 1469.80 | 8.95 | -0.95 | 94,400 | 44,000 | 1,09,600 | ||||
| 27 Aug | 1478.35 | 9.9 | -0.90 | 48,000 | 26,000 | 66,000 | ||||
| 26 Aug | 1482.55 | 10.8 | -4.20 | 44,800 | 14,800 | 39,600 | ||||
| 23 Aug | 1491.30 | 15 | -0.70 | 23,600 | 14,400 | 24,800 | ||||
| 22 Aug | 1492.30 | 15.7 | -3.40 | 10,400 | 3,600 | 10,000 | ||||
| 21 Aug | 1503.50 | 19.1 | -11.90 | 7,600 | 4,800 | 6,000 | ||||
| 20 Aug | 1492.55 | 31 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1496.45 | 31 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1493.45 | 31 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1461.95 | 31 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1483.45 | 31 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1501.40 | 31 | -34.00 | 1,600 | 0 | 1,200 | ||||
| 9 Aug | 1533.80 | 65 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1519.00 | 65 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1543.80 | 65 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1494.10 | 65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1493.85 | 65 | 0.00 | 0 | 1,200 | 0 | ||||
|
|
||||||||||
| 2 Aug | 1588.00 | 65 | -22.35 | 2,000 | 1,200 | 1,200 | ||||
| 1 Aug | 1590.15 | 87.35 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1569.90 | 87.35 | 0 | 0 | 0 | |||||
For Adani Port & Sez Ltd - strike price 1620 expiring on 26SEP2024
Delta for 1620 CE is -
Historical price for 1620 CE is as follows
On 16 Sept ADANIPORTS was trading at 1440.70. The strike last trading price was 1.65, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 182400
On 13 Sept ADANIPORTS was trading at 1452.10. The strike last trading price was 1.8, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 182400
On 12 Sept ADANIPORTS was trading at 1472.60. The strike last trading price was 2.15, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -6400 which decreased total open position to 181200
On 11 Sept ADANIPORTS was trading at 1430.60. The strike last trading price was 1.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 187600
On 10 Sept ADANIPORTS was trading at 1453.40. The strike last trading price was 2, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 191200
On 9 Sept ADANIPORTS was trading at 1435.90. The strike last trading price was 2.35, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 197600
On 6 Sept ADANIPORTS was trading at 1442.40. The strike last trading price was 2.85, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 201600
On 5 Sept ADANIPORTS was trading at 1465.55. The strike last trading price was 3.65, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 13600 which increased total open position to 195200
On 4 Sept ADANIPORTS was trading at 1472.10. The strike last trading price was 4.75, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 180400
On 3 Sept ADANIPORTS was trading at 1479.55. The strike last trading price was 5.9, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 185200
On 2 Sept ADANIPORTS was trading at 1494.50. The strike last trading price was 7.95, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 23200 which increased total open position to 187600
On 30 Aug ADANIPORTS was trading at 1481.90. The strike last trading price was 7.7, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -13600 which decreased total open position to 163200
On 29 Aug ADANIPORTS was trading at 1476.05. The strike last trading price was 8.3, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 68000 which increased total open position to 177600
On 28 Aug ADANIPORTS was trading at 1469.80. The strike last trading price was 8.95, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 44000 which increased total open position to 109600
On 27 Aug ADANIPORTS was trading at 1478.35. The strike last trading price was 9.9, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 66000
On 26 Aug ADANIPORTS was trading at 1482.55. The strike last trading price was 10.8, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 14800 which increased total open position to 39600
On 23 Aug ADANIPORTS was trading at 1491.30. The strike last trading price was 15, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 24800
On 22 Aug ADANIPORTS was trading at 1492.30. The strike last trading price was 15.7, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 10000
On 21 Aug ADANIPORTS was trading at 1503.50. The strike last trading price was 19.1, which was -11.90 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 6000
On 20 Aug ADANIPORTS was trading at 1492.55. The strike last trading price was 31, 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 31, 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 31, 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 31, 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 31, 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 31, which was -34.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 9 Aug ADANIPORTS was trading at 1533.80. The strike last trading price was 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 8 Aug ADANIPORTS was trading at 1519.00. The strike last trading price was 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 7 Aug ADANIPORTS was trading at 1543.80. The strike last trading price was 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 6 Aug ADANIPORTS was trading at 1494.10. The strike last trading price was 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 5 Aug ADANIPORTS was trading at 1493.85. The strike last trading price was 65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 0
On 2 Aug ADANIPORTS was trading at 1588.00. The strike last trading price was 65, which was -22.35 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1200
On 1 Aug ADANIPORTS was trading at 1590.15. The strike last trading price was 87.35, 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 87.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ADANIPORTS 1620 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1440.70 | 183.15 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 1452.10 | 183.15 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 1472.60 | 183.15 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 1430.60 | 183.15 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 1453.40 | 183.15 | 0.00 | 0 | 400 | 0 |
| 9 Sept | 1435.90 | 183.15 | 34.90 | 400 | 0 | 10,000 |
| 6 Sept | 1442.40 | 148.25 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1465.55 | 148.25 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1472.10 | 148.25 | 6.80 | 800 | 400 | 10,400 |
| 3 Sept | 1479.55 | 141.45 | 14.75 | 1,600 | 400 | 9,600 |
| 2 Sept | 1494.50 | 126.7 | -8.35 | 6,800 | 3,600 | 9,600 |
| 30 Aug | 1481.90 | 135.05 | -18.20 | 6,800 | 4,000 | 6,000 |
| 29 Aug | 1476.05 | 153.25 | -46.85 | 2,400 | 1,600 | 1,600 |
| 28 Aug | 1469.80 | 200.1 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1478.35 | 200.1 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1482.55 | 200.1 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1491.30 | 200.1 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1492.30 | 200.1 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1503.50 | 200.1 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1492.55 | 200.1 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1496.45 | 200.1 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1493.45 | 200.1 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1461.95 | 200.1 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1483.45 | 200.1 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1501.40 | 200.1 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1533.80 | 200.1 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1519.00 | 200.1 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1543.80 | 200.1 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1494.10 | 200.1 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1493.85 | 200.1 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1588.00 | 200.1 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1590.15 | 200.1 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1569.90 | 200.1 | 0 | 0 | 0 | |
For Adani Port & Sez Ltd - strike price 1620 expiring on 26SEP2024
Delta for 1620 PE is -
Historical price for 1620 PE is as follows
On 16 Sept ADANIPORTS was trading at 1440.70. The strike last trading price was 183.15, 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 183.15, 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 183.15, 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 183.15, 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 183.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 0
On 9 Sept ADANIPORTS was trading at 1435.90. The strike last trading price was 183.15, which was 34.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10000
On 6 Sept ADANIPORTS was trading at 1442.40. The strike last trading price was 148.25, 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 Sept ADANIPORTS was trading at 1465.55. The strike last trading price was 148.25, 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 Sept ADANIPORTS was trading at 1472.10. The strike last trading price was 148.25, which was 6.80 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 10400
On 3 Sept ADANIPORTS was trading at 1479.55. The strike last trading price was 141.45, which was 14.75 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 9600
On 2 Sept ADANIPORTS was trading at 1494.50. The strike last trading price was 126.7, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 9600
On 30 Aug ADANIPORTS was trading at 1481.90. The strike last trading price was 135.05, which was -18.20 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 6000
On 29 Aug ADANIPORTS was trading at 1476.05. The strike last trading price was 153.25, which was -46.85 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 1600
On 28 Aug ADANIPORTS was trading at 1469.80. The strike last trading price was 200.1, 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 27 Aug ADANIPORTS was trading at 1478.35. The strike last trading price was 200.1, 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 200.1, 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 200.1, 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 200.1, 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 200.1, 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 200.1, 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 200.1, 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 200.1, 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 200.1, 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 200.1, 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 200.1, 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 200.1, 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 200.1, 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 200.1, 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 200.1, 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 200.1, 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 200.1, 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 200.1, 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 200.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0