ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
16 Sep 2024 04:10 PM IST
| ADANIPORTS 1740 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1440.70 | 0.85 | -0.10 | 4,000 | -400 | 54,400 | ||||
| 13 Sept | 1452.10 | 0.95 | -0.05 | 9,600 | -800 | 54,800 | ||||
| 12 Sept | 1472.60 | 1 | 0.05 | 6,000 | 1,600 | 56,000 | ||||
| 11 Sept | 1430.60 | 0.95 | -0.10 | 27,600 | 400 | 54,400 | ||||
| 10 Sept | 1453.40 | 1.05 | -0.20 | 18,000 | 10,800 | 54,000 | ||||
| 9 Sept | 1435.90 | 1.25 | 0.00 | 6,800 | -1,200 | 43,200 | ||||
| 6 Sept | 1442.40 | 1.25 | 0.00 | 5,200 | -2,400 | 44,800 | ||||
| 5 Sept | 1465.55 | 1.25 | -0.45 | 7,200 | -2,800 | 47,600 | ||||
| 4 Sept | 1472.10 | 1.7 | -0.20 | 16,000 | -5,200 | 51,200 | ||||
| 3 Sept | 1479.55 | 1.9 | -0.45 | 21,600 | 3,600 | 57,200 | ||||
| 2 Sept | 1494.50 | 2.35 | -0.35 | 1,38,800 | 36,800 | 54,000 | ||||
| 30 Aug | 1481.90 | 2.7 | 0.95 | 28,800 | 15,600 | 16,000 | ||||
|
|
||||||||||
| 29 Aug | 1476.05 | 1.75 | -53.20 | 400 | 0 | 0 | ||||
| 28 Aug | 1469.80 | 54.95 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 1478.35 | 54.95 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 1482.55 | 54.95 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 1491.30 | 54.95 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1492.30 | 54.95 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1503.50 | 54.95 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1496.45 | 54.95 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1493.45 | 54.95 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1483.45 | 54.95 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1501.40 | 54.95 | 54.95 | 0 | 0 | 0 | ||||
| 1 Aug | 1590.15 | 0 | 0 | 0 | 0 | |||||
For Adani Port & Sez Ltd - strike price 1740 expiring on 26SEP2024
Delta for 1740 CE is -
Historical price for 1740 CE is as follows
On 16 Sept ADANIPORTS was trading at 1440.70. The strike last trading price was 0.85, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 54400
On 13 Sept ADANIPORTS was trading at 1452.10. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 54800
On 12 Sept ADANIPORTS was trading at 1472.60. The strike last trading price was 1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 56000
On 11 Sept ADANIPORTS was trading at 1430.60. The strike last trading price was 0.95, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 54400
On 10 Sept ADANIPORTS was trading at 1453.40. The strike last trading price was 1.05, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 54000
On 9 Sept ADANIPORTS was trading at 1435.90. The strike last trading price was 1.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 43200
On 6 Sept ADANIPORTS was trading at 1442.40. The strike last trading price was 1.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 44800
On 5 Sept ADANIPORTS was trading at 1465.55. The strike last trading price was 1.25, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 47600
On 4 Sept ADANIPORTS was trading at 1472.10. The strike last trading price was 1.7, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -5200 which decreased total open position to 51200
On 3 Sept ADANIPORTS was trading at 1479.55. The strike last trading price was 1.9, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 57200
On 2 Sept ADANIPORTS was trading at 1494.50. The strike last trading price was 2.35, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 36800 which increased total open position to 54000
On 30 Aug ADANIPORTS was trading at 1481.90. The strike last trading price was 2.7, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 16000
On 29 Aug ADANIPORTS was trading at 1476.05. The strike last trading price was 1.75, which was -53.20 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 54.95, 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 54.95, 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 54.95, 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 54.95, 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 54.95, 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 54.95, 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 54.95, 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 54.95, 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 54.95, 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 54.95, which was 54.95 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
| ADANIPORTS 1740 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1440.70 | 286.2 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 1452.10 | 286.2 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 1472.60 | 286.2 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 1430.60 | 286.2 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 1453.40 | 286.2 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 1435.90 | 286.2 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1442.40 | 286.2 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1465.55 | 286.2 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1472.10 | 286.2 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1479.55 | 286.2 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 1494.50 | 286.2 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 1481.90 | 286.2 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 1476.05 | 286.2 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 1469.80 | 286.2 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1478.35 | 286.2 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1482.55 | 286.2 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1491.30 | 286.2 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1492.30 | 286.2 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1503.50 | 286.2 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1496.45 | 286.2 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1493.45 | 286.2 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1483.45 | 286.2 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1501.40 | 286.2 | 286.20 | 0 | 0 | 0 |
| 1 Aug | 1590.15 | 0 | 0 | 0 | 0 | |
For Adani Port & Sez Ltd - strike price 1740 expiring on 26SEP2024
Delta for 1740 PE is -
Historical price for 1740 PE is as follows
On 16 Sept ADANIPORTS was trading at 1440.70. The strike last trading price was 286.2, 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 286.2, 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 286.2, 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 286.2, 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 286.2, 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 286.2, 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 286.2, 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 286.2, 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 286.2, 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 286.2, 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 286.2, 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 286.2, 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 286.2, 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 286.2, 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 286.2, 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 286.2, 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 286.2, 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 286.2, 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 286.2, 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 286.2, 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 286.2, 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 286.2, 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 286.2, which was 286.20 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