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 | 6.8 | -0.85 | - | 4,00,400 | 12,800 | 5,52,800 | |||
| 4 Jul | 1503.65 | 7.65 | - | 9,14,400 | 2,68,800 | 5,40,000 | ||||
| 3 Jul | 1510.65 | 10.55 | - | 5,14,000 | 42,400 | 2,71,200 | ||||
| 2 Jul | 1474.85 | 7.7 | - | 4,12,400 | 90,000 | 2,29,600 | ||||
| 1 Jul | 1474.50 | 8.85 | - | 2,02,000 | 19,200 | 1,39,600 | ||||
| 28 Jun | 1478.10 | 10.25 | - | 3,71,600 | 45,200 | 1,20,400 | ||||
|
|
||||||||||
| 27 Jun | 1485.50 | 12.65 | - | 1,41,200 | 4,000 | 75,200 | ||||
| 26 Jun | 1467.80 | 12.45 | - | 41,600 | 2,000 | 70,800 | ||||
| 25 Jun | 1456.15 | 10 | - | 97,600 | 25,200 | 68,800 | ||||
| 24 Jun | 1460.25 | 11.9 | - | 34,400 | 8,400 | 43,200 | ||||
| 21 Jun | 1485.50 | 17.05 | - | 84,000 | 11,600 | 34,400 | ||||
| 20 Jun | 1469.40 | 16.25 | - | 2,400 | 22,000 | 22,000 | ||||
| 19 Jun | 1448.40 | 15.55 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1445.00 | 15.55 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1430.70 | 15.55 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1404.45 | 15.55 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1393.95 | 15.55 | - | 800 | 0 | 20,400 | ||||
| 11 Jun | 1403.45 | 20.80 | - | 17,200 | 7,200 | 20,400 | ||||
| 10 Jun | 1384.05 | 24.50 | - | 3,200 | 400 | 14,400 | ||||
| 7 Jun | 1378.85 | 37.00 | - | 0 | 3,200 | 0 | ||||
| 6 Jun | 1352.95 | 37.00 | - | 0 | 3,200 | 0 | ||||
| 5 Jun | 1354.60 | 37.00 | - | 0 | 3,200 | 0 | ||||
| 4 Jun | 1248.95 | 37.00 | - | 11,200 | 3,200 | 13,600 | ||||
| 3 Jun | 1583.95 | 92.00 | - | 12,000 | 9,200 | 10,400 | ||||
| 31 May | 1437.40 | 63.95 | - | 1,600 | 1,200 | 1,200 | ||||
For ADANI PORT & SEZ LTD - strike price 1640 expiring on 25JUL2024
Delta for 1640 CE is -
Historical price for 1640 CE is as follows
On 5 Jul ADANIPORTS was trading at 1500.45. The strike last trading price was 6.8, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 12800 which increased total open position to 552800
On 4 Jul ADANIPORTS was trading at 1503.65. The strike last trading price was 7.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 268800 which increased total open position to 540000
On 3 Jul ADANIPORTS was trading at 1510.65. The strike last trading price was 10.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 42400 which increased total open position to 271200
On 2 Jul ADANIPORTS was trading at 1474.85. The strike last trading price was 7.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 229600
On 1 Jul ADANIPORTS was trading at 1474.50. The strike last trading price was 8.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 139600
On 28 Jun ADANIPORTS was trading at 1478.10. The strike last trading price was 10.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 45200 which increased total open position to 120400
On 27 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 12.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 75200
On 26 Jun ADANIPORTS was trading at 1467.80. The strike last trading price was 12.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 70800
On 25 Jun ADANIPORTS was trading at 1456.15. The strike last trading price was 10, which was lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 68800
On 24 Jun ADANIPORTS was trading at 1460.25. The strike last trading price was 11.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 43200
On 21 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 17.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 11600 which increased total open position to 34400
On 20 Jun ADANIPORTS was trading at 1469.40. The strike last trading price was 16.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 22000
On 19 Jun ADANIPORTS was trading at 1448.40. The strike last trading price was 15.55, 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 15.55, 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 15.55, 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 15.55, 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 15.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20400
On 11 Jun ADANIPORTS was trading at 1403.45. The strike last trading price was 20.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 20400
On 10 Jun ADANIPORTS was trading at 1384.05. The strike last trading price was 24.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 14400
On 7 Jun ADANIPORTS was trading at 1378.85. The strike last trading price was 37.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 0
On 6 Jun ADANIPORTS was trading at 1352.95. The strike last trading price was 37.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 0
On 5 Jun ADANIPORTS was trading at 1354.60. The strike last trading price was 37.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 0
On 4 Jun ADANIPORTS was trading at 1248.95. The strike last trading price was 37.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 13600
On 3 Jun ADANIPORTS was trading at 1583.95. The strike last trading price was 92.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 9200 which increased total open position to 10400
On 31 May ADANIPORTS was trading at 1437.40. The strike last trading price was 63.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1200
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1500.45 | 128.95 | -7.80 | - | 2,800 | -400 | 2,32,400 |
| 4 Jul | 1503.65 | 136.75 | - | 1,96,000 | 1,38,800 | 2,32,800 | |
| 3 Jul | 1510.65 | 133.1 | - | 6,800 | 3,200 | 94,000 | |
| 2 Jul | 1474.85 | 162.7 | - | 76,800 | 58,800 | 91,200 | |
| 1 Jul | 1474.50 | 163.2 | - | 14,400 | 12,400 | 32,400 | |
| 28 Jun | 1478.10 | 163.4 | - | 16,000 | 7,600 | 20,000 | |
| 27 Jun | 1485.50 | 158.1 | - | 15,600 | 12,400 | 12,400 | |
| 26 Jun | 1467.80 | 317.25 | - | 0 | 0 | 0 | |
| 25 Jun | 1456.15 | 317.25 | - | 0 | 0 | 0 | |
| 24 Jun | 1460.25 | 317.25 | - | 0 | 0 | 0 | |
| 21 Jun | 1485.50 | 317.25 | - | 0 | 0 | 0 | |
| 20 Jun | 1469.40 | 317.25 | - | 0 | 0 | 0 | |
| 19 Jun | 1448.40 | 317.25 | - | 0 | 0 | 0 | |
| 18 Jun | 1445.00 | 317.25 | - | 0 | 0 | 0 | |
| 14 Jun | 1430.70 | 317.25 | - | 0 | 0 | 0 | |
| 13 Jun | 1404.45 | 317.25 | - | 0 | 0 | 0 | |
| 12 Jun | 1393.95 | 317.25 | - | 0 | 0 | 0 | |
| 11 Jun | 1403.45 | 317.25 | - | 0 | 0 | 0 | |
| 10 Jun | 1384.05 | 317.25 | - | 0 | 0 | 0 | |
| 7 Jun | 1378.85 | 317.25 | - | 0 | 0 | 0 | |
| 6 Jun | 1352.95 | 317.25 | - | 0 | 0 | 0 | |
| 5 Jun | 1354.60 | 317.25 | - | 0 | 0 | 0 | |
| 4 Jun | 1248.95 | 317.25 | - | 0 | 0 | 0 | |
| 3 Jun | 1583.95 | 317.25 | - | 0 | 0 | 0 | |
| 31 May | 1437.40 | 317.25 | - | 0 | 0 | 0 | |
For ADANI PORT & SEZ LTD - strike price 1640 expiring on 25JUL2024
Delta for 1640 PE is -
Historical price for 1640 PE is as follows
On 5 Jul ADANIPORTS was trading at 1500.45. The strike last trading price was 128.95, which was -7.80 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 232400
On 4 Jul ADANIPORTS was trading at 1503.65. The strike last trading price was 136.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 138800 which increased total open position to 232800
On 3 Jul ADANIPORTS was trading at 1510.65. The strike last trading price was 133.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 94000
On 2 Jul ADANIPORTS was trading at 1474.85. The strike last trading price was 162.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 58800 which increased total open position to 91200
On 1 Jul ADANIPORTS was trading at 1474.50. The strike last trading price was 163.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 12400 which increased total open position to 32400
On 28 Jun ADANIPORTS was trading at 1478.10. The strike last trading price was 163.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 20000
On 27 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 158.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 12400 which increased total open position to 12400
On 26 Jun ADANIPORTS was trading at 1467.80. The strike last trading price was 317.25, 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 317.25, 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 317.25, 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 317.25, 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 317.25, 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 317.25, 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 317.25, 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 317.25, 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 317.25, 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 317.25, 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 317.25, 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 317.25, 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 317.25, 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 317.25, 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 317.25, 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 317.25, 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 317.25, 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 317.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0