ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
06 Sep 2024 04:10 PM IST
| ADANIPORTS 1700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1442.40 | 1.4 | -0.25 | 99,200 | -7,600 | 2,39,200 | ||||
| 5 Sept | 1465.55 | 1.65 | -0.25 | 61,200 | -14,800 | 2,46,800 | ||||
| 4 Sept | 1472.10 | 1.9 | -0.55 | 1,35,600 | 23,600 | 2,61,600 | ||||
| 3 Sept | 1479.55 | 2.45 | -0.80 | 1,71,600 | 18,400 | 2,38,800 | ||||
| 2 Sept | 1494.50 | 3.25 | 0.00 | 4,08,000 | 800 | 2,20,400 | ||||
| 30 Aug | 1481.90 | 3.25 | -0.15 | 2,72,800 | 84,800 | 2,19,600 | ||||
| 29 Aug | 1476.05 | 3.4 | -0.60 | 3,82,800 | 26,400 | 1,35,600 | ||||
| 28 Aug | 1469.80 | 4 | -0.40 | 29,200 | 3,200 | 1,08,400 | ||||
| 27 Aug | 1478.35 | 4.4 | -0.15 | 56,000 | 9,600 | 1,06,000 | ||||
| 26 Aug | 1482.55 | 4.55 | -2.25 | 53,600 | 17,200 | 96,000 | ||||
| 23 Aug | 1491.30 | 6.8 | -1.20 | 55,600 | 20,400 | 78,800 | ||||
| 22 Aug | 1492.30 | 8 | -0.65 | 35,200 | 3,600 | 58,000 | ||||
| 21 Aug | 1503.50 | 8.65 | 0.75 | 54,000 | 6,000 | 55,200 | ||||
|
|
||||||||||
| 20 Aug | 1492.55 | 7.9 | -1.10 | 56,000 | -5,600 | 49,200 | ||||
| 19 Aug | 1496.45 | 9 | -2.00 | 18,000 | 10,000 | 54,400 | ||||
| 16 Aug | 1493.45 | 11 | 2.95 | 21,200 | 1,600 | 44,800 | ||||
| 14 Aug | 1461.95 | 8.05 | -3.95 | 22,000 | 13,200 | 42,400 | ||||
| 13 Aug | 1483.45 | 12 | -3.00 | 11,600 | 4,400 | 29,200 | ||||
| 12 Aug | 1501.40 | 15 | -3.70 | 64,800 | 16,800 | 24,400 | ||||
| 8 Aug | 1519.00 | 18.7 | -1.80 | 2,800 | -400 | 7,200 | ||||
| 7 Aug | 1543.80 | 20.5 | -18.50 | 4,000 | 2,800 | 8,000 | ||||
| 2 Aug | 1588.00 | 39 | 1.70 | 1,600 | 1,200 | 5,200 | ||||
| 1 Aug | 1590.15 | 37.3 | 5,600 | 4,000 | 4,000 | |||||
For Adani Port & Sez Ltd - strike price 1700 expiring on 26SEP2024
Delta for 1700 CE is -
Historical price for 1700 CE is as follows
On 6 Sept ADANIPORTS was trading at 1442.40. The strike last trading price was 1.4, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -7600 which decreased total open position to 239200
On 5 Sept ADANIPORTS was trading at 1465.55. The strike last trading price was 1.65, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -14800 which decreased total open position to 246800
On 4 Sept ADANIPORTS was trading at 1472.10. The strike last trading price was 1.9, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 23600 which increased total open position to 261600
On 3 Sept ADANIPORTS was trading at 1479.55. The strike last trading price was 2.45, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 18400 which increased total open position to 238800
On 2 Sept ADANIPORTS was trading at 1494.50. The strike last trading price was 3.25, 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 220400
On 30 Aug ADANIPORTS was trading at 1481.90. The strike last trading price was 3.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 84800 which increased total open position to 219600
On 29 Aug ADANIPORTS was trading at 1476.05. The strike last trading price was 3.4, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 26400 which increased total open position to 135600
On 28 Aug ADANIPORTS was trading at 1469.80. The strike last trading price was 4, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 108400
On 27 Aug ADANIPORTS was trading at 1478.35. The strike last trading price was 4.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 106000
On 26 Aug ADANIPORTS was trading at 1482.55. The strike last trading price was 4.55, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 17200 which increased total open position to 96000
On 23 Aug ADANIPORTS was trading at 1491.30. The strike last trading price was 6.8, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 20400 which increased total open position to 78800
On 22 Aug ADANIPORTS was trading at 1492.30. The strike last trading price was 8, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 58000
On 21 Aug ADANIPORTS was trading at 1503.50. The strike last trading price was 8.65, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 55200
On 20 Aug ADANIPORTS was trading at 1492.55. The strike last trading price was 7.9, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 49200
On 19 Aug ADANIPORTS was trading at 1496.45. The strike last trading price was 9, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 54400
On 16 Aug ADANIPORTS was trading at 1493.45. The strike last trading price was 11, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 44800
On 14 Aug ADANIPORTS was trading at 1461.95. The strike last trading price was 8.05, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 42400
On 13 Aug ADANIPORTS was trading at 1483.45. The strike last trading price was 12, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 29200
On 12 Aug ADANIPORTS was trading at 1501.40. The strike last trading price was 15, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 24400
On 8 Aug ADANIPORTS was trading at 1519.00. The strike last trading price was 18.7, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 7200
On 7 Aug ADANIPORTS was trading at 1543.80. The strike last trading price was 20.5, which was -18.50 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 8000
On 2 Aug ADANIPORTS was trading at 1588.00. The strike last trading price was 39, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 5200
On 1 Aug ADANIPORTS was trading at 1590.15. The strike last trading price was 37.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 4000
| ADANIPORTS 1700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1442.40 | 212 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1465.55 | 212 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1472.10 | 212 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1479.55 | 212 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 1494.50 | 212 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 1481.90 | 212 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 1476.05 | 212 | 0.00 | 0 | 1,200 | 0 |
| 28 Aug | 1469.80 | 212 | 12.10 | 1,200 | 0 | 400 |
| 27 Aug | 1478.35 | 199.9 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1482.55 | 199.9 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1491.30 | 199.9 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1492.30 | 199.9 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1503.50 | 199.9 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1492.55 | 199.9 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1496.45 | 199.9 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1493.45 | 199.9 | -10.10 | 400 | 0 | 400 |
| 14 Aug | 1461.95 | 210 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1483.45 | 210 | 0.00 | 0 | 400 | 0 |
| 12 Aug | 1501.40 | 210 | -46.05 | 400 | 0 | 0 |
| 8 Aug | 1519.00 | 256.05 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1543.80 | 256.05 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1588.00 | 256.05 | 256.05 | 0 | 0 | 0 |
| 1 Aug | 1590.15 | 0 | 0 | 0 | 0 | |
For Adani Port & Sez Ltd - strike price 1700 expiring on 26SEP2024
Delta for 1700 PE is -
Historical price for 1700 PE is as follows
On 6 Sept ADANIPORTS was trading at 1442.40. The strike last trading price was 212, 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 212, 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 212, 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 212, 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 212, 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 212, 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 212, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 0
On 28 Aug ADANIPORTS was trading at 1469.80. The strike last trading price was 212, which was 12.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 27 Aug ADANIPORTS was trading at 1478.35. The strike last trading price was 199.9, 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 199.9, 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 199.9, 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 199.9, 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 199.9, 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 199.9, 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 199.9, 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 199.9, which was -10.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 14 Aug ADANIPORTS was trading at 1461.95. The strike last trading price was 210, 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 210, 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 12 Aug ADANIPORTS was trading at 1501.40. The strike last trading price was 210, which was -46.05 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 256.05, 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 256.05, 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 256.05, which was 256.05 higher 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 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