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 | 5.35 | -0.65 | - | 1,61,200 | 26,800 | 2,13,200 | |||
| 4 Jul | 1503.65 | 6 | - | 3,79,600 | -10,000 | 1,86,400 | ||||
| 3 Jul | 1510.65 | 8.4 | - | 5,06,400 | 1,02,400 | 1,96,400 | ||||
| 2 Jul | 1474.85 | 6.3 | - | 3,93,200 | -1,200 | 93,200 | ||||
| 1 Jul | 1474.50 | 7.35 | - | 1,78,000 | 23,600 | 94,400 | ||||
| 28 Jun | 1478.10 | 8.45 | - | 2,55,200 | 30,000 | 70,800 | ||||
| 27 Jun | 1485.50 | 10.5 | - | 90,000 | 10,400 | 40,800 | ||||
| 26 Jun | 1467.80 | 10.8 | - | 35,200 | 13,600 | 29,600 | ||||
| 25 Jun | 1456.15 | 7.75 | - | 30,000 | 16,000 | 16,000 | ||||
| 24 Jun | 1460.25 | 22.7 | - | 0 | 0 | 0 | ||||
| 21 Jun | 1485.50 | 22.70 | - | 0 | 0 | 0 | ||||
| 20 Jun | 1469.40 | 22.70 | - | 0 | 0 | 0 | ||||
| 19 Jun | 1448.40 | 22.70 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1445.00 | 22.70 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1430.70 | 22.70 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1404.45 | 22.70 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1393.95 | 22.70 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 11 Jun | 1403.45 | 22.70 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1384.05 | 22.70 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1378.85 | 22.70 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1352.95 | 22.70 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1354.60 | 22.70 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1248.95 | 22.70 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1583.95 | 22.70 | - | 0 | 0 | 0 | ||||
For ADANI PORT & SEZ LTD - strike price 1660 expiring on 25JUL2024
Delta for 1660 CE is -
Historical price for 1660 CE is as follows
On 5 Jul ADANIPORTS was trading at 1500.45. The strike last trading price was 5.35, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 26800 which increased total open position to 213200
On 4 Jul ADANIPORTS was trading at 1503.65. The strike last trading price was 6, which was lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 186400
On 3 Jul ADANIPORTS was trading at 1510.65. The strike last trading price was 8.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 102400 which increased total open position to 196400
On 2 Jul ADANIPORTS was trading at 1474.85. The strike last trading price was 6.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 93200
On 1 Jul ADANIPORTS was trading at 1474.50. The strike last trading price was 7.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 23600 which increased total open position to 94400
On 28 Jun ADANIPORTS was trading at 1478.10. The strike last trading price was 8.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 70800
On 27 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 10.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 40800
On 26 Jun ADANIPORTS was trading at 1467.80. The strike last trading price was 10.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 13600 which increased total open position to 29600
On 25 Jun ADANIPORTS was trading at 1456.15. The strike last trading price was 7.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 16000
On 24 Jun ADANIPORTS was trading at 1460.25. The strike last trading price was 22.7, 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 22.70, 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 22.70, 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 22.70, 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 22.70, 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 22.70, 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 22.70, 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 22.70, 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 22.70, 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 22.70, 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 22.70, 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 22.70, 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 22.70, 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 22.70, 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 22.70, 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 | 156.6 | 1.65 | - | 16,000 | 5,200 | 28,400 |
| 4 Jul | 1503.65 | 154.95 | - | 4,800 | 1,600 | 23,200 | |
| 3 Jul | 1510.65 | 153.6 | - | 2,000 | 1,200 | 21,600 | |
| 2 Jul | 1474.85 | 179.6 | - | 8,400 | 1,600 | 20,400 | |
| 1 Jul | 1474.50 | 179.8 | - | 20,800 | 11,200 | 18,800 | |
| 28 Jun | 1478.10 | 181.65 | - | 2,400 | -1,200 | 7,600 | |
| 27 Jun | 1485.50 | 176.15 | - | 13,200 | 8,800 | 8,800 | |
| 26 Jun | 1467.80 | 280.75 | - | 0 | 0 | 0 | |
| 25 Jun | 1456.15 | 280.75 | - | 0 | 0 | 0 | |
| 24 Jun | 1460.25 | 280.75 | - | 0 | 0 | 0 | |
| 21 Jun | 1485.50 | 280.75 | - | 0 | 0 | 0 | |
| 20 Jun | 1469.40 | 280.75 | - | 0 | 0 | 0 | |
| 19 Jun | 1448.40 | 280.75 | - | 0 | 0 | 0 | |
| 18 Jun | 1445.00 | 280.75 | - | 0 | 0 | 0 | |
| 14 Jun | 1430.70 | 280.75 | - | 0 | 0 | 0 | |
| 13 Jun | 1404.45 | 280.75 | - | 0 | 0 | 0 | |
| 12 Jun | 1393.95 | 280.75 | - | 0 | 0 | 0 | |
| 11 Jun | 1403.45 | 280.75 | - | 0 | 0 | 0 | |
| 10 Jun | 1384.05 | 280.75 | - | 0 | 0 | 0 | |
| 7 Jun | 1378.85 | 280.75 | - | 0 | 0 | 0 | |
| 6 Jun | 1352.95 | 280.75 | - | 0 | 0 | 0 | |
| 5 Jun | 1354.60 | 280.75 | - | 0 | 0 | 0 | |
| 4 Jun | 1248.95 | 280.75 | - | 0 | 0 | 0 | |
| 3 Jun | 1583.95 | 280.75 | - | 0 | 0 | 0 | |
For ADANI PORT & SEZ LTD - strike price 1660 expiring on 25JUL2024
Delta for 1660 PE is -
Historical price for 1660 PE is as follows
On 5 Jul ADANIPORTS was trading at 1500.45. The strike last trading price was 156.6, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 28400
On 4 Jul ADANIPORTS was trading at 1503.65. The strike last trading price was 154.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 23200
On 3 Jul ADANIPORTS was trading at 1510.65. The strike last trading price was 153.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 21600
On 2 Jul ADANIPORTS was trading at 1474.85. The strike last trading price was 179.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 20400
On 1 Jul ADANIPORTS was trading at 1474.50. The strike last trading price was 179.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 18800
On 28 Jun ADANIPORTS was trading at 1478.10. The strike last trading price was 181.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 7600
On 27 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 176.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 8800
On 26 Jun ADANIPORTS was trading at 1467.80. The strike last trading price was 280.75, 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 280.75, 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 280.75, 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 280.75, 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 280.75, 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 280.75, 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 280.75, 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 280.75, 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 280.75, 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 280.75, 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 280.75, 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 280.75, 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 280.75, 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 280.75, 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 280.75, 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 280.75, 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 280.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0