ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
16 Sep 2024 04:10 PM IST
| ADANIPORTS 1680 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1440.70 | 1.05 | -0.10 | 36,400 | -3,200 | 94,400 | ||||
| 13 Sept | 1452.10 | 1.15 | -0.20 | 37,600 | -8,800 | 98,000 | ||||
| 12 Sept | 1472.60 | 1.35 | 0.10 | 14,000 | -2,400 | 1,06,400 | ||||
| 11 Sept | 1430.60 | 1.25 | -0.20 | 11,600 | 2,000 | 1,09,200 | ||||
| 10 Sept | 1453.40 | 1.45 | 0.00 | 8,000 | -2,000 | 1,06,800 | ||||
| 9 Sept | 1435.90 | 1.45 | -0.25 | 20,800 | -16,400 | 1,08,800 | ||||
| 6 Sept | 1442.40 | 1.7 | -0.35 | 56,800 | -10,000 | 1,24,800 | ||||
| 5 Sept | 1465.55 | 2.05 | -0.30 | 42,800 | 0 | 1,36,400 | ||||
| 4 Sept | 1472.10 | 2.35 | -0.65 | 57,200 | 4,000 | 1,37,200 | ||||
| 3 Sept | 1479.55 | 3 | -0.95 | 1,12,000 | 3,200 | 1,33,200 | ||||
| 2 Sept | 1494.50 | 3.95 | -0.05 | 1,45,600 | 7,200 | 1,30,800 | ||||
| 30 Aug | 1481.90 | 4 | -0.25 | 1,12,000 | 28,800 | 1,23,200 | ||||
| 29 Aug | 1476.05 | 4.25 | -0.75 | 86,400 | 8,800 | 94,400 | ||||
| 28 Aug | 1469.80 | 5 | -0.35 | 20,000 | 7,600 | 86,000 | ||||
| 27 Aug | 1478.35 | 5.35 | -0.40 | 26,800 | -8,800 | 78,800 | ||||
| 26 Aug | 1482.55 | 5.75 | -2.25 | 40,800 | 3,600 | 86,000 | ||||
| 23 Aug | 1491.30 | 8 | -1.80 | 18,400 | 5,600 | 82,000 | ||||
| 22 Aug | 1492.30 | 9.8 | -0.60 | 19,600 | 4,800 | 75,200 | ||||
| 21 Aug | 1503.50 | 10.4 | -3.25 | 23,600 | 10,400 | 68,800 | ||||
| 20 Aug | 1492.55 | 13.65 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1496.45 | 13.65 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1493.45 | 13.65 | 2.15 | 18,400 | -400 | 58,000 | ||||
| 14 Aug | 1461.95 | 11.5 | -3.80 | 20,400 | -4,000 | 57,600 | ||||
| 13 Aug | 1483.45 | 15.3 | -1.70 | 7,600 | 2,400 | 61,200 | ||||
| 12 Aug | 1501.40 | 17 | -3.35 | 1,59,600 | 6,400 | 58,800 | ||||
| 9 Aug | 1533.80 | 20.35 | -1.75 | 24,400 | 12,800 | 52,000 | ||||
| 8 Aug | 1519.00 | 22.1 | -2.90 | 4,400 | 2,800 | 39,200 | ||||
| 7 Aug | 1543.80 | 25 | 3.60 | 10,000 | 1,600 | 35,200 | ||||
| 6 Aug | 1494.10 | 21.4 | -1.50 | 8,400 | -2,000 | 33,600 | ||||
| 5 Aug | 1493.85 | 22.9 | -16.05 | 58,400 | -15,600 | 36,000 | ||||
| 2 Aug | 1588.00 | 38.95 | -2.25 | 53,200 | -12,800 | 52,000 | ||||
| 1 Aug | 1590.15 | 41.2 | 2.00 | 1,63,600 | 28,800 | 64,400 | ||||
| 31 Jul | 1569.90 | 39.2 | 39.20 | 38,000 | 34,800 | 35,200 | ||||
| 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 | ||||
| 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 | 0 | 0 | |||||
For Adani Port & Sez Ltd - strike price 1680 expiring on 26SEP2024
Delta for 1680 CE is -
Historical price for 1680 CE is as follows
On 16 Sept ADANIPORTS was trading at 1440.70. The strike last trading price was 1.05, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 94400
On 13 Sept ADANIPORTS was trading at 1452.10. The strike last trading price was 1.15, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -8800 which decreased total open position to 98000
On 12 Sept ADANIPORTS was trading at 1472.60. The strike last trading price was 1.35, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 106400
On 11 Sept ADANIPORTS was trading at 1430.60. The strike last trading price was 1.25, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 109200
On 10 Sept ADANIPORTS was trading at 1453.40. The strike last trading price was 1.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 106800
On 9 Sept ADANIPORTS was trading at 1435.90. The strike last trading price was 1.45, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -16400 which decreased total open position to 108800
On 6 Sept ADANIPORTS was trading at 1442.40. The strike last trading price was 1.7, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 124800
On 5 Sept ADANIPORTS was trading at 1465.55. The strike last trading price was 2.05, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 136400
On 4 Sept ADANIPORTS was trading at 1472.10. The strike last trading price was 2.35, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 137200
On 3 Sept ADANIPORTS was trading at 1479.55. The strike last trading price was 3, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 133200
On 2 Sept ADANIPORTS was trading at 1494.50. The strike last trading price was 3.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 130800
On 30 Aug ADANIPORTS was trading at 1481.90. The strike last trading price was 4, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 28800 which increased total open position to 123200
On 29 Aug ADANIPORTS was trading at 1476.05. The strike last trading price was 4.25, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 94400
On 28 Aug ADANIPORTS was trading at 1469.80. The strike last trading price was 5, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 86000
On 27 Aug ADANIPORTS was trading at 1478.35. The strike last trading price was 5.35, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -8800 which decreased total open position to 78800
On 26 Aug ADANIPORTS was trading at 1482.55. The strike last trading price was 5.75, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 86000
On 23 Aug ADANIPORTS was trading at 1491.30. The strike last trading price was 8, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 82000
On 22 Aug ADANIPORTS was trading at 1492.30. The strike last trading price was 9.8, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 75200
On 21 Aug ADANIPORTS was trading at 1503.50. The strike last trading price was 10.4, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 68800
On 20 Aug ADANIPORTS was trading at 1492.55. The strike last trading price was 13.65, 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 19 Aug ADANIPORTS was trading at 1496.45. The strike last trading price was 13.65, 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 16 Aug ADANIPORTS was trading at 1493.45. The strike last trading price was 13.65, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 58000
On 14 Aug ADANIPORTS was trading at 1461.95. The strike last trading price was 11.5, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 57600
On 13 Aug ADANIPORTS was trading at 1483.45. The strike last trading price was 15.3, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 61200
On 12 Aug ADANIPORTS was trading at 1501.40. The strike last trading price was 17, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 58800
On 9 Aug ADANIPORTS was trading at 1533.80. The strike last trading price was 20.35, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 12800 which increased total open position to 52000
On 8 Aug ADANIPORTS was trading at 1519.00. The strike last trading price was 22.1, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 39200
On 7 Aug ADANIPORTS was trading at 1543.80. The strike last trading price was 25, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 35200
On 6 Aug ADANIPORTS was trading at 1494.10. The strike last trading price was 21.4, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 33600
On 5 Aug ADANIPORTS was trading at 1493.85. The strike last trading price was 22.9, which was -16.05 lower than the previous day. The implied volatity was -, the open interest changed by -15600 which decreased total open position to 36000
On 2 Aug ADANIPORTS was trading at 1588.00. The strike last trading price was 38.95, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by -12800 which decreased total open position to 52000
On 1 Aug ADANIPORTS was trading at 1590.15. The strike last trading price was 41.2, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 28800 which increased total open position to 64400
On 31 Jul ADANIPORTS was trading at 1569.90. The strike last trading price was 39.2, which was 39.20 higher than the previous day. The implied volatity was -, the open interest changed by 34800 which increased total open position to 35200
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 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ADANIPORTS 1680 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1440.70 | 215.15 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 1452.10 | 215.15 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 1472.60 | 215.15 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 1430.60 | 215.15 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 1453.40 | 215.15 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 1435.90 | 215.15 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1442.40 | 215.15 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1465.55 | 215.15 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1472.10 | 215.15 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1479.55 | 215.15 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 1494.50 | 215.15 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 1481.90 | 215.15 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 1476.05 | 215.15 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 1469.80 | 215.15 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1478.35 | 215.15 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1482.55 | 215.15 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1491.30 | 215.15 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1492.30 | 215.15 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1503.50 | 215.15 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1492.55 | 215.15 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1496.45 | 215.15 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1493.45 | 215.15 | 0.00 | 0 | 400 | 0 |
| 14 Aug | 1461.95 | 215.15 | -52.20 | 400 | 0 | 0 |
| 13 Aug | 1483.45 | 267.35 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1501.40 | 267.35 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1533.80 | 267.35 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1519.00 | 267.35 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1543.80 | 267.35 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1494.10 | 267.35 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1493.85 | 267.35 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1588.00 | 267.35 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1590.15 | 267.35 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1569.90 | 267.35 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 1493.90 | 267.35 | 267.35 | 0 | 0 | 0 |
| 12 Jul | 1486.70 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 1487.80 | 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 | 0 | 0 | |
For Adani Port & Sez Ltd - strike price 1680 expiring on 26SEP2024
Delta for 1680 PE is -
Historical price for 1680 PE is as follows
On 16 Sept ADANIPORTS was trading at 1440.70. The strike last trading price was 215.15, 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 215.15, 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 215.15, 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 215.15, 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 215.15, 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 9 Sept ADANIPORTS was trading at 1435.90. The strike last trading price was 215.15, 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 6 Sept ADANIPORTS was trading at 1442.40. The strike last trading price was 215.15, 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 5 Sept ADANIPORTS was trading at 1465.55. The strike last trading price was 215.15, 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 4 Sept ADANIPORTS was trading at 1472.10. The strike last trading price was 215.15, 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 3 Sept ADANIPORTS was trading at 1479.55. The strike last trading price was 215.15, 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 2 Sept ADANIPORTS was trading at 1494.50. The strike last trading price was 215.15, 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 30 Aug ADANIPORTS was trading at 1481.90. The strike last trading price was 215.15, 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 29 Aug ADANIPORTS was trading at 1476.05. The strike last trading price was 215.15, 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 28 Aug ADANIPORTS was trading at 1469.80. The strike last trading price was 215.15, 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 215.15, 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 26 Aug ADANIPORTS was trading at 1482.55. The strike last trading price was 215.15, 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 23 Aug ADANIPORTS was trading at 1491.30. The strike last trading price was 215.15, 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 22 Aug ADANIPORTS was trading at 1492.30. The strike last trading price was 215.15, 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 21 Aug ADANIPORTS was trading at 1503.50. The strike last trading price was 215.15, 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 20 Aug ADANIPORTS was trading at 1492.55. The strike last trading price was 215.15, 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 19 Aug ADANIPORTS was trading at 1496.45. The strike last trading price was 215.15, 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 16 Aug ADANIPORTS was trading at 1493.45. The strike last trading price was 215.15, 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 14 Aug ADANIPORTS was trading at 1461.95. The strike last trading price was 215.15, which was -52.20 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 267.35, 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 12 Aug ADANIPORTS was trading at 1501.40. The strike last trading price was 267.35, 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 9 Aug ADANIPORTS was trading at 1533.80. The strike last trading price was 267.35, 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 8 Aug ADANIPORTS was trading at 1519.00. The strike last trading price was 267.35, 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 7 Aug ADANIPORTS was trading at 1543.80. The strike last trading price was 267.35, 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 6 Aug ADANIPORTS was trading at 1494.10. The strike last trading price was 267.35, 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 5 Aug ADANIPORTS was trading at 1493.85. The strike last trading price was 267.35, 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 2 Aug ADANIPORTS was trading at 1588.00. The strike last trading price was 267.35, 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 1 Aug ADANIPORTS was trading at 1590.15. The strike last trading price was 267.35, 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 267.35, 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 18 Jul ADANIPORTS was trading at 1493.90. The strike last trading price was 267.35, which was 267.35 higher 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 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0