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 | 2.95 | -0.30 | - | 33,600 | 5,600 | 38,800 | |||
| 4 Jul | 1503.65 | 3.25 | - | 60,000 | 0 | 33,200 | ||||
| 3 Jul | 1510.65 | 4.6 | - | 58,000 | 8,400 | 33,200 | ||||
| 2 Jul | 1474.85 | 3.65 | - | 71,600 | -1,600 | 25,200 | ||||
| 1 Jul | 1474.50 | 4.25 | - | 35,200 | 10,800 | 26,800 | ||||
| 28 Jun | 1478.10 | 5 | - | 38,800 | 4,000 | 16,000 | ||||
| 27 Jun | 1485.50 | 6.6 | - | 21,600 | 5,200 | 12,000 | ||||
| 26 Jun | 1467.80 | 6.55 | - | 13,600 | 6,400 | 6,400 | ||||
| 25 Jun | 1456.15 | 30.5 | - | 0 | 0 | 0 | ||||
| 24 Jun | 1460.25 | 30.5 | - | 0 | 400 | 0 | ||||
| 21 Jun | 1485.50 | 30.50 | - | 400 | 0 | 0 | ||||
| 20 Jun | 1469.40 | 17.15 | - | 0 | 0 | 0 | ||||
| 19 Jun | 1448.40 | 17.15 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1445.00 | 17.15 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1430.70 | 17.15 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1404.45 | 17.15 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1393.95 | 17.15 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1403.45 | 17.15 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 10 Jun | 1384.05 | 17.15 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1378.85 | 17.15 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1352.95 | 17.15 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1354.60 | 17.15 | - | 0 | 0 | 0 | ||||
For ADANI PORT & SEZ LTD - strike price 1720 expiring on 25JUL2024
Delta for 1720 CE is -
Historical price for 1720 CE is as follows
On 5 Jul ADANIPORTS was trading at 1500.45. The strike last trading price was 2.95, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 38800
On 4 Jul ADANIPORTS was trading at 1503.65. The strike last trading price was 3.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33200
On 3 Jul ADANIPORTS was trading at 1510.65. The strike last trading price was 4.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 33200
On 2 Jul ADANIPORTS was trading at 1474.85. The strike last trading price was 3.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 25200
On 1 Jul ADANIPORTS was trading at 1474.50. The strike last trading price was 4.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 26800
On 28 Jun ADANIPORTS was trading at 1478.10. The strike last trading price was 5, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 16000
On 27 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 6.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 12000
On 26 Jun ADANIPORTS was trading at 1467.80. The strike last trading price was 6.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 6400
On 25 Jun ADANIPORTS was trading at 1456.15. The strike last trading price was 30.5, 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 30.5, 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 21 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 30.50, 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 17.15, 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 17.15, 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 17.15, 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 17.15, 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 17.15, 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 17.15, 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 17.15, 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 17.15, 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 17.15, 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 17.15, 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 17.15, 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 | 368.25 | 0.00 | - | 0 | 0 | 0 |
| 4 Jul | 1503.65 | 368.25 | - | 0 | 0 | 0 | |
| 3 Jul | 1510.65 | 368.25 | - | 0 | 0 | 0 | |
| 2 Jul | 1474.85 | 368.25 | - | 0 | 0 | 0 | |
| 1 Jul | 1474.50 | 368.25 | - | 0 | 0 | 0 | |
| 28 Jun | 1478.10 | 368.25 | - | 0 | 0 | 0 | |
| 27 Jun | 1485.50 | 368.25 | - | 0 | 0 | 0 | |
| 26 Jun | 1467.80 | 368.25 | - | 0 | 0 | 0 | |
| 25 Jun | 1456.15 | 368.25 | - | 0 | 0 | 0 | |
| 24 Jun | 1460.25 | 368.25 | - | 0 | 0 | 0 | |
| 21 Jun | 1485.50 | 368.25 | - | 0 | 0 | 0 | |
| 20 Jun | 1469.40 | 368.25 | - | 0 | 0 | 0 | |
| 19 Jun | 1448.40 | 368.25 | - | 0 | 0 | 0 | |
| 18 Jun | 1445.00 | 368.25 | - | 0 | 0 | 0 | |
| 14 Jun | 1430.70 | 368.25 | - | 0 | 0 | 0 | |
| 13 Jun | 1404.45 | 368.25 | - | 0 | 0 | 0 | |
| 12 Jun | 1393.95 | 368.25 | - | 0 | 0 | 0 | |
| 11 Jun | 1403.45 | 368.25 | - | 0 | 0 | 0 | |
| 10 Jun | 1384.05 | 368.25 | - | 0 | 0 | 0 | |
| 7 Jun | 1378.85 | 368.25 | - | 0 | 0 | 0 | |
| 6 Jun | 1352.95 | 368.25 | - | 0 | 0 | 0 | |
| 5 Jun | 1354.60 | 368.25 | - | 0 | 0 | 0 | |
For ADANI PORT & SEZ LTD - strike price 1720 expiring on 25JUL2024
Delta for 1720 PE is -
Historical price for 1720 PE is as follows
On 5 Jul ADANIPORTS was trading at 1500.45. The strike last trading price was 368.25, 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 368.25, 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 Jul ADANIPORTS was trading at 1510.65. The strike last trading price was 368.25, 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 2 Jul ADANIPORTS was trading at 1474.85. The strike last trading price was 368.25, 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 1 Jul ADANIPORTS was trading at 1474.50. The strike last trading price was 368.25, 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 28 Jun ADANIPORTS was trading at 1478.10. The strike last trading price was 368.25, 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 27 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 368.25, 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 368.25, 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 368.25, 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 368.25, 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 368.25, 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 368.25, 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 368.25, 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 368.25, 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 368.25, 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 368.25, 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 368.25, 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 368.25, 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 368.25, 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 368.25, 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 368.25, 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 368.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0