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 | 2.5 | -0.30 | - | 23,600 | -3,600 | 50,800 | |||
| 4 Jul | 1503.65 | 2.8 | - | 88,400 | 10,400 | 54,400 | ||||
| 3 Jul | 1510.65 | 3.85 | - | 63,200 | 2,400 | 44,000 | ||||
| 2 Jul | 1474.85 | 3.1 | - | 88,800 | 7,200 | 42,000 | ||||
| 1 Jul | 1474.50 | 3.65 | - | 34,000 | 13,600 | 34,800 | ||||
| 28 Jun | 1478.10 | 4.35 | - | 60,800 | 7,600 | 21,200 | ||||
| 27 Jun | 1485.50 | 5.85 | - | 20,800 | 7,200 | 13,600 | ||||
| 26 Jun | 1467.80 | 6.1 | - | 3,600 | 5,600 | 5,600 | ||||
|
|
||||||||||
| 25 Jun | 1456.15 | 8.05 | - | 0 | 400 | 0 | ||||
| 24 Jun | 1460.25 | 8.05 | - | 1,200 | 0 | 3,200 | ||||
| 21 Jun | 1485.50 | 7.30 | - | 3,600 | 2,400 | 2,800 | ||||
| 20 Jun | 1469.40 | 12.40 | - | 0 | 400 | 0 | ||||
| 19 Jun | 1448.40 | 12.40 | - | 0 | 400 | 0 | ||||
| 18 Jun | 1445.00 | 12.40 | - | 400 | 0 | 0 | ||||
| 14 Jun | 1430.70 | 13.60 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1404.45 | 13.60 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1393.95 | 13.60 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1403.45 | 13.60 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1384.05 | 13.60 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1378.85 | 13.60 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1352.95 | 13.60 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1354.60 | 13.60 | - | 0 | 0 | 0 | ||||
For ADANI PORT & SEZ LTD - strike price 1740 expiring on 25JUL2024
Delta for 1740 CE is -
Historical price for 1740 CE is as follows
On 5 Jul ADANIPORTS was trading at 1500.45. The strike last trading price was 2.5, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 50800
On 4 Jul ADANIPORTS was trading at 1503.65. The strike last trading price was 2.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 54400
On 3 Jul ADANIPORTS was trading at 1510.65. The strike last trading price was 3.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 44000
On 2 Jul ADANIPORTS was trading at 1474.85. The strike last trading price was 3.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 42000
On 1 Jul ADANIPORTS was trading at 1474.50. The strike last trading price was 3.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 13600 which increased total open position to 34800
On 28 Jun ADANIPORTS was trading at 1478.10. The strike last trading price was 4.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 21200
On 27 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 5.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 13600
On 26 Jun ADANIPORTS was trading at 1467.80. The strike last trading price was 6.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 5600
On 25 Jun ADANIPORTS was trading at 1456.15. The strike last trading price was 8.05, 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 24 Jun ADANIPORTS was trading at 1460.25. The strike last trading price was 8.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3200
On 21 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 7.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 2800
On 20 Jun ADANIPORTS was trading at 1469.40. The strike last trading price was 12.40, 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 12.40, 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 18 Jun ADANIPORTS was trading at 1445.00. The strike last trading price was 12.40, 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 13.60, 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 13.60, 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 13.60, 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 13.60, 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 13.60, 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 13.60, 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 13.60, 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 13.60, 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 | 350.75 | 0.00 | - | 0 | 0 | 0 |
| 4 Jul | 1503.65 | 350.75 | - | 0 | 0 | 0 | |
| 3 Jul | 1510.65 | 350.75 | - | 0 | 0 | 0 | |
| 2 Jul | 1474.85 | 350.75 | - | 0 | 0 | 0 | |
| 1 Jul | 1474.50 | 350.75 | - | 0 | 0 | 0 | |
| 28 Jun | 1478.10 | 350.75 | - | 0 | 0 | 0 | |
| 27 Jun | 1485.50 | 350.75 | - | 0 | 0 | 0 | |
| 26 Jun | 1467.80 | 350.75 | - | 0 | 0 | 0 | |
| 25 Jun | 1456.15 | 350.75 | - | 0 | 0 | 0 | |
| 24 Jun | 1460.25 | 350.75 | - | 0 | 0 | 0 | |
| 21 Jun | 1485.50 | 350.75 | - | 0 | 0 | 0 | |
| 20 Jun | 1469.40 | 350.75 | - | 0 | 0 | 0 | |
| 19 Jun | 1448.40 | 350.75 | - | 0 | 0 | 0 | |
| 18 Jun | 1445.00 | 350.75 | - | 0 | 0 | 0 | |
| 14 Jun | 1430.70 | 350.75 | - | 0 | 0 | 0 | |
| 13 Jun | 1404.45 | 350.75 | - | 0 | 0 | 0 | |
| 12 Jun | 1393.95 | 350.75 | - | 0 | 0 | 0 | |
| 11 Jun | 1403.45 | 350.75 | - | 0 | 0 | 0 | |
| 10 Jun | 1384.05 | 350.75 | - | 0 | 0 | 0 | |
| 7 Jun | 1378.85 | 350.75 | - | 0 | 0 | 0 | |
| 6 Jun | 1352.95 | 350.75 | - | 0 | 0 | 0 | |
| 5 Jun | 1354.60 | 350.75 | - | 0 | 0 | 0 | |
For ADANI PORT & SEZ LTD - strike price 1740 expiring on 25JUL2024
Delta for 1740 PE is -
Historical price for 1740 PE is as follows
On 5 Jul ADANIPORTS was trading at 1500.45. The strike last trading price was 350.75, 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 350.75, 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 350.75, 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 350.75, 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 350.75, 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 350.75, 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 350.75, 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 350.75, 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 350.75, 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 350.75, 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 350.75, 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 350.75, 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 350.75, 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 350.75, 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 350.75, 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 350.75, 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 350.75, 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 350.75, 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 350.75, 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 350.75, 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 350.75, 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 350.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0