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 | 4.35 | -0.60 | - | 1,40,400 | 6,000 | 1,16,800 | |||
| 4 Jul | 1503.65 | 4.95 | - | 2,50,800 | -3,200 | 1,10,800 | ||||
| 3 Jul | 1510.65 | 6.8 | - | 2,24,000 | 18,000 | 1,14,000 | ||||
| 2 Jul | 1474.85 | 5.4 | - | 2,33,600 | -2,800 | 94,400 | ||||
| 1 Jul | 1474.50 | 6.1 | - | 1,73,200 | 19,200 | 97,200 | ||||
| 28 Jun | 1478.10 | 7.1 | - | 2,41,200 | 13,600 | 78,000 | ||||
| 27 Jun | 1485.50 | 9.25 | - | 35,600 | 2,400 | 64,400 | ||||
| 26 Jun | 1467.80 | 8.55 | - | 40,800 | -1,200 | 60,000 | ||||
|
|
||||||||||
| 25 Jun | 1456.15 | 7.25 | - | 1,01,600 | 60,800 | 61,200 | ||||
| 24 Jun | 1460.25 | 9.25 | - | 0 | 0 | 0 | ||||
| 21 Jun | 1485.50 | 9.25 | - | 0 | 0 | 0 | ||||
| 20 Jun | 1469.40 | 9.25 | - | 0 | 400 | 0 | ||||
| 19 Jun | 1448.40 | 9.25 | - | 800 | 400 | 400 | ||||
| 18 Jun | 1445.00 | 31.20 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1430.70 | 31.20 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1404.45 | 31.20 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1393.95 | 31.20 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1403.45 | 31.20 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1384.05 | 31.20 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1378.85 | 31.20 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1352.95 | 31.20 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1354.60 | 31.20 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1248.95 | 31.20 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1583.95 | 31.20 | - | 0 | 0 | 0 | ||||
For ADANI PORT & SEZ LTD - strike price 1680 expiring on 25JUL2024
Delta for 1680 CE is -
Historical price for 1680 CE is as follows
On 5 Jul ADANIPORTS was trading at 1500.45. The strike last trading price was 4.35, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 116800
On 4 Jul ADANIPORTS was trading at 1503.65. The strike last trading price was 4.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 110800
On 3 Jul ADANIPORTS was trading at 1510.65. The strike last trading price was 6.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 114000
On 2 Jul ADANIPORTS was trading at 1474.85. The strike last trading price was 5.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 94400
On 1 Jul ADANIPORTS was trading at 1474.50. The strike last trading price was 6.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 97200
On 28 Jun ADANIPORTS was trading at 1478.10. The strike last trading price was 7.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 13600 which increased total open position to 78000
On 27 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 9.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 64400
On 26 Jun ADANIPORTS was trading at 1467.80. The strike last trading price was 8.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 60000
On 25 Jun ADANIPORTS was trading at 1456.15. The strike last trading price was 7.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 60800 which increased total open position to 61200
On 24 Jun ADANIPORTS was trading at 1460.25. The strike last trading price was 9.25, 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 9.25, 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 9.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 0
On 19 Jun ADANIPORTS was trading at 1448.40. The strike last trading price was 9.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
On 18 Jun ADANIPORTS was trading at 1445.00. The strike last trading price was 31.20, 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 31.20, 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 31.20, 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 31.20, 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 31.20, 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 31.20, 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 31.20, 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 31.20, 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 31.20, 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 31.20, 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 31.20, 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 | 173.75 | 0.00 | - | 0 | 400 | 0 |
| 4 Jul | 1503.65 | 173.75 | - | 2,400 | 400 | 7,200 | |
| 3 Jul | 1510.65 | 170.15 | - | 1,600 | 800 | 6,800 | |
| 2 Jul | 1474.85 | 198.5 | - | 800 | -400 | 6,400 | |
| 1 Jul | 1474.50 | 197 | - | 400 | 0 | 6,800 | |
| 28 Jun | 1478.10 | 196.4 | - | 2,000 | 1,600 | 6,800 | |
| 27 Jun | 1485.50 | 194.45 | - | 6,400 | 5,200 | 5,200 | |
| 26 Jun | 1467.80 | 350.35 | - | 0 | 0 | 0 | |
| 25 Jun | 1456.15 | 350.35 | - | 0 | 0 | 0 | |
| 24 Jun | 1460.25 | 350.35 | - | 0 | 0 | 0 | |
| 21 Jun | 1485.50 | 350.35 | - | 0 | 0 | 0 | |
| 20 Jun | 1469.40 | 350.35 | - | 0 | 0 | 0 | |
| 19 Jun | 1448.40 | 350.35 | - | 0 | 0 | 0 | |
| 18 Jun | 1445.00 | 350.35 | - | 0 | 0 | 0 | |
| 14 Jun | 1430.70 | 350.35 | - | 0 | 0 | 0 | |
| 13 Jun | 1404.45 | 350.35 | - | 0 | 0 | 0 | |
| 12 Jun | 1393.95 | 350.35 | - | 0 | 0 | 0 | |
| 11 Jun | 1403.45 | 350.35 | - | 0 | 0 | 0 | |
| 10 Jun | 1384.05 | 350.35 | - | 0 | 0 | 0 | |
| 7 Jun | 1378.85 | 350.35 | - | 0 | 0 | 0 | |
| 6 Jun | 1352.95 | 350.35 | - | 0 | 0 | 0 | |
| 5 Jun | 1354.60 | 350.35 | - | 0 | 0 | 0 | |
| 4 Jun | 1248.95 | 350.35 | - | 0 | 0 | 0 | |
| 3 Jun | 1583.95 | 350.35 | - | 0 | 0 | 0 | |
For ADANI PORT & SEZ LTD - strike price 1680 expiring on 25JUL2024
Delta for 1680 PE is -
Historical price for 1680 PE is as follows
On 5 Jul ADANIPORTS was trading at 1500.45. The strike last trading price was 173.75, 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 4 Jul ADANIPORTS was trading at 1503.65. The strike last trading price was 173.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 7200
On 3 Jul ADANIPORTS was trading at 1510.65. The strike last trading price was 170.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 6800
On 2 Jul ADANIPORTS was trading at 1474.85. The strike last trading price was 198.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 6400
On 1 Jul ADANIPORTS was trading at 1474.50. The strike last trading price was 197, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6800
On 28 Jun ADANIPORTS was trading at 1478.10. The strike last trading price was 196.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 6800
On 27 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 194.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 5200
On 26 Jun ADANIPORTS was trading at 1467.80. The strike last trading price was 350.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jun ADANIPORTS was trading at 1456.15. The strike last trading price was 350.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jun ADANIPORTS was trading at 1460.25. The strike last trading price was 350.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 350.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jun ADANIPORTS was trading at 1469.40. The strike last trading price was 350.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jun ADANIPORTS was trading at 1448.40. The strike last trading price was 350.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jun ADANIPORTS was trading at 1445.00. The strike last trading price was 350.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jun ADANIPORTS was trading at 1430.70. The strike last trading price was 350.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun ADANIPORTS was trading at 1404.45. The strike last trading price was 350.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun ADANIPORTS was trading at 1393.95. The strike last trading price was 350.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun ADANIPORTS was trading at 1403.45. The strike last trading price was 350.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun ADANIPORTS was trading at 1384.05. The strike last trading price was 350.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun ADANIPORTS was trading at 1378.85. The strike last trading price was 350.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun ADANIPORTS was trading at 1352.95. The strike last trading price was 350.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun ADANIPORTS was trading at 1354.60. The strike last trading price was 350.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun ADANIPORTS was trading at 1248.95. The strike last trading price was 350.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun ADANIPORTS was trading at 1583.95. The strike last trading price was 350.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0