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 | 2.15 | -0.10 | - | 64,000 | -2,800 | 1,14,400 | |||
| 4 Jul | 1503.65 | 2.25 | - | 1,39,600 | -4,000 | 1,17,200 | ||||
| 3 Jul | 1510.65 | 3.1 | - | 1,72,000 | -5,200 | 1,21,200 | ||||
| 2 Jul | 1474.85 | 2.6 | - | 1,93,200 | 33,600 | 1,26,800 | ||||
| 1 Jul | 1474.50 | 3 | - | 1,40,800 | 19,600 | 93,200 | ||||
| 28 Jun | 1478.10 | 3.7 | - | 1,98,800 | 37,200 | 73,600 | ||||
| 27 Jun | 1485.50 | 5 | - | 1,07,600 | 1,200 | 36,400 | ||||
|
|
||||||||||
| 26 Jun | 1467.80 | 5.05 | - | 45,200 | 32,800 | 32,800 | ||||
| 25 Jun | 1456.15 | 6.2 | - | 0 | 0 | 0 | ||||
| 24 Jun | 1460.25 | 6.2 | - | 400 | 0 | 10,800 | ||||
| 21 Jun | 1485.50 | 6.30 | - | 13,600 | 9,600 | 9,600 | ||||
| 20 Jun | 1469.40 | 21.55 | - | 0 | 0 | 0 | ||||
| 19 Jun | 1448.40 | 21.55 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1445.00 | 21.55 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1430.70 | 21.55 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1404.45 | 21.55 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1393.95 | 21.55 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1403.45 | 21.55 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1384.05 | 21.55 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1378.85 | 21.55 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1352.95 | 21.55 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1354.60 | 21.55 | - | 0 | 0 | 0 | ||||
For ADANI PORT & SEZ LTD - strike price 1760 expiring on 25JUL2024
Delta for 1760 CE is -
Historical price for 1760 CE is as follows
On 5 Jul ADANIPORTS was trading at 1500.45. The strike last trading price was 2.15, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 114400
On 4 Jul ADANIPORTS was trading at 1503.65. The strike last trading price was 2.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 117200
On 3 Jul ADANIPORTS was trading at 1510.65. The strike last trading price was 3.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -5200 which decreased total open position to 121200
On 2 Jul ADANIPORTS was trading at 1474.85. The strike last trading price was 2.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 33600 which increased total open position to 126800
On 1 Jul ADANIPORTS was trading at 1474.50. The strike last trading price was 3, which was lower than the previous day. The implied volatity was -, the open interest changed by 19600 which increased total open position to 93200
On 28 Jun ADANIPORTS was trading at 1478.10. The strike last trading price was 3.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 37200 which increased total open position to 73600
On 27 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 5, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 36400
On 26 Jun ADANIPORTS was trading at 1467.80. The strike last trading price was 5.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 32800 which increased total open position to 32800
On 25 Jun ADANIPORTS was trading at 1456.15. The strike last trading price was 6.2, 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 6.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10800
On 21 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 6.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 9600
On 20 Jun ADANIPORTS was trading at 1469.40. The strike last trading price was 21.55, 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 21.55, 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 21.55, 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 21.55, 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 21.55, 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 21.55, 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 21.55, 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 21.55, 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 21.55, 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 21.55, 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 21.55, 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 | 419.2 | 0.00 | - | 0 | 0 | 0 |
| 4 Jul | 1503.65 | 419.2 | - | 0 | 0 | 0 | |
| 3 Jul | 1510.65 | 419.2 | - | 0 | 0 | 0 | |
| 2 Jul | 1474.85 | 419.2 | - | 0 | 0 | 0 | |
| 1 Jul | 1474.50 | 419.2 | - | 0 | 0 | 0 | |
| 28 Jun | 1478.10 | 419.2 | - | 0 | 0 | 0 | |
| 27 Jun | 1485.50 | 419.2 | - | 0 | 0 | 0 | |
| 26 Jun | 1467.80 | 419.2 | - | 0 | 0 | 0 | |
| 25 Jun | 1456.15 | 419.2 | - | 0 | 0 | 0 | |
| 24 Jun | 1460.25 | 419.2 | - | 0 | 0 | 0 | |
| 21 Jun | 1485.50 | 419.20 | - | 0 | 0 | 0 | |
| 20 Jun | 1469.40 | 419.20 | - | 0 | 0 | 0 | |
| 19 Jun | 1448.40 | 419.20 | - | 0 | 0 | 0 | |
| 18 Jun | 1445.00 | 419.20 | - | 0 | 0 | 0 | |
| 14 Jun | 1430.70 | 419.20 | - | 0 | 0 | 0 | |
| 13 Jun | 1404.45 | 419.20 | - | 0 | 0 | 0 | |
| 12 Jun | 1393.95 | 419.20 | - | 0 | 0 | 0 | |
| 11 Jun | 1403.45 | 419.20 | - | 0 | 0 | 0 | |
| 10 Jun | 1384.05 | 419.20 | - | 0 | 0 | 0 | |
| 7 Jun | 1378.85 | 419.20 | - | 0 | 0 | 0 | |
| 6 Jun | 1352.95 | 419.20 | - | 0 | 0 | 0 | |
| 5 Jun | 1354.60 | 419.20 | - | 0 | 0 | 0 | |
For ADANI PORT & SEZ LTD - strike price 1760 expiring on 25JUL2024
Delta for 1760 PE is -
Historical price for 1760 PE is as follows
On 5 Jul ADANIPORTS was trading at 1500.45. The strike last trading price was 419.2, 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 Jul ADANIPORTS was trading at 1503.65. The strike last trading price was 419.2, 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 419.2, 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 419.2, 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 419.2, 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 419.2, 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 419.2, 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 419.2, 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 419.2, 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 419.2, 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 419.20, 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 419.20, 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 419.20, 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 419.20, 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 419.20, 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 419.20, 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 419.20, 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 419.20, 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 419.20, 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 419.20, 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 419.20, 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 419.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0