ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
06 Sep 2024 04:10 PM IST
| ADANIPORTS 1640 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1442.40 | 2.2 | -0.60 | 2,60,400 | -32,400 | 2,91,600 | ||||
| 5 Sept | 1465.55 | 2.8 | -0.60 | 96,000 | -14,000 | 3,24,000 | ||||
| 4 Sept | 1472.10 | 3.4 | -1.00 | 1,06,000 | 3,200 | 3,38,000 | ||||
| 3 Sept | 1479.55 | 4.4 | -1.70 | 1,48,400 | -15,600 | 3,36,000 | ||||
| 2 Sept | 1494.50 | 6.1 | 0.10 | 4,88,800 | 1,25,200 | 3,51,600 | ||||
| 30 Aug | 1481.90 | 6 | -0.35 | 2,08,800 | 24,800 | 2,23,600 | ||||
| 29 Aug | 1476.05 | 6.35 | -2.80 | 5,13,200 | 1,81,200 | 1,98,800 | ||||
| 28 Aug | 1469.80 | 9.15 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 1478.35 | 9.15 | 0.00 | 0 | 4,000 | 0 | ||||
| 26 Aug | 1482.55 | 9.15 | -2.35 | 27,200 | 3,200 | 16,800 | ||||
| 23 Aug | 1491.30 | 11.5 | -15.50 | 9,200 | -3,600 | 14,000 | ||||
| 22 Aug | 1492.30 | 27 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1503.50 | 27 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1492.55 | 27 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1496.45 | 27 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1493.45 | 27 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1461.95 | 27 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1483.45 | 27 | 0.00 | 0 | 9,600 | 0 | ||||
| 12 Aug | 1501.40 | 27 | -3.00 | 15,600 | 9,200 | 17,200 | ||||
| 9 Aug | 1533.80 | 30 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1519.00 | 30 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 7 Aug | 1543.80 | 30 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1494.10 | 30 | -6.25 | 400 | 0 | 8,000 | ||||
| 5 Aug | 1493.85 | 36.25 | -10.85 | 4,400 | 800 | 8,400 | ||||
| 2 Aug | 1588.00 | 47.1 | -9.35 | 2,400 | 400 | 7,200 | ||||
| 1 Aug | 1590.15 | 56.45 | -3.00 | 6,800 | 6,000 | 6,800 | ||||
| 31 Jul | 1569.90 | 59.45 | 59.45 | 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 1640 expiring on 26SEP2024
Delta for 1640 CE is -
Historical price for 1640 CE is as follows
On 6 Sept ADANIPORTS was trading at 1442.40. The strike last trading price was 2.2, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -32400 which decreased total open position to 291600
On 5 Sept ADANIPORTS was trading at 1465.55. The strike last trading price was 2.8, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -14000 which decreased total open position to 324000
On 4 Sept ADANIPORTS was trading at 1472.10. The strike last trading price was 3.4, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 338000
On 3 Sept ADANIPORTS was trading at 1479.55. The strike last trading price was 4.4, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by -15600 which decreased total open position to 336000
On 2 Sept ADANIPORTS was trading at 1494.50. The strike last trading price was 6.1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 125200 which increased total open position to 351600
On 30 Aug ADANIPORTS was trading at 1481.90. The strike last trading price was 6, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 24800 which increased total open position to 223600
On 29 Aug ADANIPORTS was trading at 1476.05. The strike last trading price was 6.35, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 181200 which increased total open position to 198800
On 28 Aug ADANIPORTS was trading at 1469.80. The strike last trading price was 9.15, 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 27 Aug ADANIPORTS was trading at 1478.35. The strike last trading price was 9.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 0
On 26 Aug ADANIPORTS was trading at 1482.55. The strike last trading price was 9.15, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 16800
On 23 Aug ADANIPORTS was trading at 1491.30. The strike last trading price was 11.5, which was -15.50 lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 14000
On 22 Aug ADANIPORTS was trading at 1492.30. The strike last trading price was 27, 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 27, 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 27, 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 27, 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 27, 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 27, 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 27, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 0
On 12 Aug ADANIPORTS was trading at 1501.40. The strike last trading price was 27, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 9200 which increased total open position to 17200
On 9 Aug ADANIPORTS was trading at 1533.80. The strike last trading price was 30, 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 30, 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 30, 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 30, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8000
On 5 Aug ADANIPORTS was trading at 1493.85. The strike last trading price was 36.25, which was -10.85 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 8400
On 2 Aug ADANIPORTS was trading at 1588.00. The strike last trading price was 47.1, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 7200
On 1 Aug ADANIPORTS was trading at 1590.15. The strike last trading price was 56.45, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 6800
On 31 Jul ADANIPORTS was trading at 1569.90. The strike last trading price was 59.45, which was 59.45 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
| ADANIPORTS 1640 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1442.40 | 170.45 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1465.55 | 170.45 | 11.50 | 800 | 0 | 2,31,600 |
| 4 Sept | 1472.10 | 158.95 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1479.55 | 158.95 | 13.65 | 2,800 | 0 | 2,31,600 |
| 2 Sept | 1494.50 | 145.3 | -8.50 | 8,400 | -400 | 2,31,600 |
| 30 Aug | 1481.90 | 153.8 | -2.30 | 7,200 | 800 | 2,32,800 |
| 29 Aug | 1476.05 | 156.1 | 3.30 | 2,56,400 | 2,30,400 | 2,32,000 |
| 28 Aug | 1469.80 | 152.8 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1478.35 | 152.8 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1482.55 | 152.8 | 0.00 | 0 | 800 | 0 |
| 23 Aug | 1491.30 | 152.8 | 7.10 | 1,200 | 0 | 800 |
| 22 Aug | 1492.30 | 145.7 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1503.50 | 145.7 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1492.55 | 145.7 | 0.00 | 0 | 800 | 0 |
| 19 Aug | 1496.45 | 145.7 | -94.85 | 800 | 400 | 400 |
| 16 Aug | 1493.45 | 240.55 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1461.95 | 240.55 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1483.45 | 240.55 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1501.40 | 240.55 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1533.80 | 240.55 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1519.00 | 240.55 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1543.80 | 240.55 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1494.10 | 240.55 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1493.85 | 240.55 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1588.00 | 240.55 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1590.15 | 240.55 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1569.90 | 240.55 | 240.55 | 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 1640 expiring on 26SEP2024
Delta for 1640 PE is -
Historical price for 1640 PE is as follows
On 6 Sept ADANIPORTS was trading at 1442.40. The strike last trading price was 170.45, 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 Sept ADANIPORTS was trading at 1465.55. The strike last trading price was 170.45, which was 11.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 231600
On 4 Sept ADANIPORTS was trading at 1472.10. The strike last trading price was 158.95, 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 Sept ADANIPORTS was trading at 1479.55. The strike last trading price was 158.95, which was 13.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 231600
On 2 Sept ADANIPORTS was trading at 1494.50. The strike last trading price was 145.3, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 231600
On 30 Aug ADANIPORTS was trading at 1481.90. The strike last trading price was 153.8, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 232800
On 29 Aug ADANIPORTS was trading at 1476.05. The strike last trading price was 156.1, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by 230400 which increased total open position to 232000
On 28 Aug ADANIPORTS was trading at 1469.80. The strike last trading price was 152.8, 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 152.8, 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 152.8, 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 23 Aug ADANIPORTS was trading at 1491.30. The strike last trading price was 152.8, which was 7.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 22 Aug ADANIPORTS was trading at 1492.30. The strike last trading price was 145.7, 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 145.7, 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 145.7, 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 19 Aug ADANIPORTS was trading at 1496.45. The strike last trading price was 145.7, which was -94.85 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
On 16 Aug ADANIPORTS was trading at 1493.45. The strike last trading price was 240.55, 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 240.55, 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 240.55, 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 240.55, 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 240.55, 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 240.55, 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 240.55, 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 240.55, 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 240.55, 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 240.55, 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 240.55, 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 240.55, which was 240.55 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