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 | 3.6 | -0.40 | - | 3,57,200 | -13,600 | 5,48,800 | |||
| 4 Jul | 1503.65 | 4 | - | 6,89,600 | 40,800 | 5,62,400 | ||||
| 3 Jul | 1510.65 | 5.45 | - | 7,35,200 | 54,800 | 5,21,600 | ||||
| 2 Jul | 1474.85 | 4.4 | - | 4,46,800 | 6,800 | 4,67,200 | ||||
| 1 Jul | 1474.50 | 5 | - | 3,49,200 | 19,200 | 4,60,400 | ||||
|
|
||||||||||
| 28 Jun | 1478.10 | 5.85 | - | 6,65,200 | 49,200 | 4,41,200 | ||||
| 27 Jun | 1485.50 | 7.1 | - | 3,57,600 | 50,800 | 3,92,000 | ||||
| 26 Jun | 1467.80 | 7.55 | - | 3,16,800 | 19,200 | 3,40,800 | ||||
| 25 Jun | 1456.15 | 6.45 | - | 2,69,200 | 21,600 | 3,21,600 | ||||
| 24 Jun | 1460.25 | 6.85 | - | 3,85,600 | 22,000 | 3,00,000 | ||||
| 21 Jun | 1485.50 | 9.70 | - | 5,95,200 | 1,91,200 | 2,78,000 | ||||
| 20 Jun | 1469.40 | 10.00 | - | 1,18,400 | 28,000 | 86,400 | ||||
| 19 Jun | 1448.40 | 8.10 | - | 94,000 | -7,600 | 58,400 | ||||
| 18 Jun | 1445.00 | 11.10 | - | 64,000 | 25,200 | 65,200 | ||||
| 14 Jun | 1430.70 | 8.45 | - | 43,600 | 28,000 | 40,000 | ||||
| 13 Jun | 1404.45 | 8.55 | - | 36,400 | -2,000 | 11,600 | ||||
| 12 Jun | 1393.95 | 10.00 | - | 10,400 | 2,000 | 9,600 | ||||
| 11 Jun | 1403.45 | 15.05 | - | 800 | 400 | 7,600 | ||||
| 10 Jun | 1384.05 | 20.00 | - | 0 | -2,000 | 0 | ||||
| 7 Jun | 1378.85 | 20.00 | - | 4,000 | 6,800 | 6,800 | ||||
| 6 Jun | 1352.95 | 30.00 | - | 0 | 1,200 | 0 | ||||
| 5 Jun | 1354.60 | 30.00 | - | 1,200 | 1,200 | 9,600 | ||||
| 4 Jun | 1248.95 | 30.75 | - | 9,200 | 7,200 | 8,400 | ||||
| 3 Jun | 1583.95 | 75.00 | - | 1,600 | 1,200 | 1,200 | ||||
For ADANI PORT & SEZ LTD - strike price 1700 expiring on 25JUL2024
Delta for 1700 CE is -
Historical price for 1700 CE is as follows
On 5 Jul ADANIPORTS was trading at 1500.45. The strike last trading price was 3.6, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -13600 which decreased total open position to 548800
On 4 Jul ADANIPORTS was trading at 1503.65. The strike last trading price was 4, which was lower than the previous day. The implied volatity was -, the open interest changed by 40800 which increased total open position to 562400
On 3 Jul ADANIPORTS was trading at 1510.65. The strike last trading price was 5.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 54800 which increased total open position to 521600
On 2 Jul ADANIPORTS was trading at 1474.85. The strike last trading price was 4.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 467200
On 1 Jul ADANIPORTS was trading at 1474.50. The strike last trading price was 5, which was lower than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 460400
On 28 Jun ADANIPORTS was trading at 1478.10. The strike last trading price was 5.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 49200 which increased total open position to 441200
On 27 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 7.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 50800 which increased total open position to 392000
On 26 Jun ADANIPORTS was trading at 1467.80. The strike last trading price was 7.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 340800
On 25 Jun ADANIPORTS was trading at 1456.15. The strike last trading price was 6.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 321600
On 24 Jun ADANIPORTS was trading at 1460.25. The strike last trading price was 6.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 300000
On 21 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 9.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 191200 which increased total open position to 278000
On 20 Jun ADANIPORTS was trading at 1469.40. The strike last trading price was 10.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 86400
On 19 Jun ADANIPORTS was trading at 1448.40. The strike last trading price was 8.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -7600 which decreased total open position to 58400
On 18 Jun ADANIPORTS was trading at 1445.00. The strike last trading price was 11.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 65200
On 14 Jun ADANIPORTS was trading at 1430.70. The strike last trading price was 8.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 40000
On 13 Jun ADANIPORTS was trading at 1404.45. The strike last trading price was 8.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 11600
On 12 Jun ADANIPORTS was trading at 1393.95. The strike last trading price was 10.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 9600
On 11 Jun ADANIPORTS was trading at 1403.45. The strike last trading price was 15.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 7600
On 10 Jun ADANIPORTS was trading at 1384.05. The strike last trading price was 20.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 0
On 7 Jun ADANIPORTS was trading at 1378.85. The strike last trading price was 20.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 6800
On 6 Jun ADANIPORTS was trading at 1352.95. The strike last trading price was 30.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 0
On 5 Jun ADANIPORTS was trading at 1354.60. The strike last trading price was 30.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 9600
On 4 Jun ADANIPORTS was trading at 1248.95. The strike last trading price was 30.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 8400
On 3 Jun ADANIPORTS was trading at 1583.95. The strike last trading price was 75.00, 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 | 221.45 | 0.00 | - | 0 | 0 | 0 |
| 4 Jul | 1503.65 | 221.45 | - | 0 | 0 | 0 | |
| 3 Jul | 1510.65 | 221.45 | - | 0 | 0 | 0 | |
| 2 Jul | 1474.85 | 221.45 | - | 0 | 2,800 | 0 | |
| 1 Jul | 1474.50 | 221.45 | - | 0 | 2,800 | 0 | |
| 28 Jun | 1478.10 | 221.45 | - | 5,600 | 2,800 | 2,800 | |
| 27 Jun | 1485.50 | 315.25 | - | 0 | 0 | 0 | |
| 26 Jun | 1467.80 | 315.25 | - | 0 | 0 | 0 | |
| 25 Jun | 1456.15 | 315.25 | - | 0 | 0 | 0 | |
| 24 Jun | 1460.25 | 315.25 | - | 0 | 0 | 0 | |
| 21 Jun | 1485.50 | 315.25 | - | 0 | 0 | 0 | |
| 20 Jun | 1469.40 | 315.25 | - | 0 | 0 | 0 | |
| 19 Jun | 1448.40 | 315.25 | - | 0 | 0 | 0 | |
| 18 Jun | 1445.00 | 315.25 | - | 0 | 0 | 0 | |
| 14 Jun | 1430.70 | 315.25 | - | 0 | 0 | 0 | |
| 13 Jun | 1404.45 | 315.25 | - | 0 | 0 | 0 | |
| 12 Jun | 1393.95 | 315.25 | - | 0 | 0 | 0 | |
| 11 Jun | 1403.45 | 315.25 | - | 0 | 0 | 0 | |
| 10 Jun | 1384.05 | 315.25 | - | 0 | 0 | 0 | |
| 7 Jun | 1378.85 | 315.25 | - | 0 | 0 | 0 | |
| 6 Jun | 1352.95 | 315.25 | - | 0 | 0 | 0 | |
| 5 Jun | 1354.60 | 315.25 | - | 0 | 0 | 0 | |
| 4 Jun | 1248.95 | 315.25 | - | 0 | 0 | 0 | |
| 3 Jun | 1583.95 | 315.25 | - | 0 | 0 | 0 | |
For ADANI PORT & SEZ LTD - strike price 1700 expiring on 25JUL2024
Delta for 1700 PE is -
Historical price for 1700 PE is as follows
On 5 Jul ADANIPORTS was trading at 1500.45. The strike last trading price was 221.45, 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 221.45, 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 Jul ADANIPORTS was trading at 1510.65. The strike last trading price was 221.45, 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 2 Jul ADANIPORTS was trading at 1474.85. The strike last trading price was 221.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 0
On 1 Jul ADANIPORTS was trading at 1474.50. The strike last trading price was 221.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 0
On 28 Jun ADANIPORTS was trading at 1478.10. The strike last trading price was 221.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 2800
On 27 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 315.25, 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 26 Jun ADANIPORTS was trading at 1467.80. The strike last trading price was 315.25, 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 315.25, 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 315.25, 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 315.25, 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 315.25, 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 315.25, 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 315.25, 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 315.25, 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 315.25, 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 315.25, 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 315.25, 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 315.25, 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 315.25, 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 315.25, 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 315.25, 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 315.25, 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 315.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0