ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
16 Sep 2024 04:10 PM IST
| ADANIPORTS 1760 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1440.70 | 0.65 | 0.05 | 800 | -400 | 11,200 | ||||
| 13 Sept | 1452.10 | 0.6 | -0.40 | 2,400 | -400 | 12,000 | ||||
| 12 Sept | 1472.60 | 1 | 0.00 | 2,800 | -400 | 14,800 | ||||
| 11 Sept | 1430.60 | 1 | -0.05 | 800 | -400 | 15,600 | ||||
| 10 Sept | 1453.40 | 1.05 | 0.00 | 0 | -400 | 0 | ||||
| 9 Sept | 1435.90 | 1.05 | -0.05 | 1,600 | 0 | 16,400 | ||||
| 6 Sept | 1442.40 | 1.1 | -0.10 | 4,000 | 1,200 | 16,000 | ||||
| 5 Sept | 1465.55 | 1.2 | -0.20 | 7,600 | -400 | 14,800 | ||||
| 4 Sept | 1472.10 | 1.4 | -0.30 | 800 | 400 | 14,800 | ||||
| 3 Sept | 1479.55 | 1.7 | 0.10 | 4,400 | -800 | 14,400 | ||||
| 2 Sept | 1494.50 | 1.6 | -0.15 | 16,400 | 1,600 | 15,200 | ||||
| 30 Aug | 1481.90 | 1.75 | -0.40 | 15,200 | 6,400 | 14,000 | ||||
| 29 Aug | 1476.05 | 2.15 | -1.35 | 9,200 | 4,400 | 8,000 | ||||
| 28 Aug | 1469.80 | 3.5 | -1.50 | 1,600 | 1,200 | 3,200 | ||||
| 27 Aug | 1478.35 | 5 | 0.00 | 0 | 400 | 0 | ||||
| 26 Aug | 1482.55 | 5 | 0.00 | 400 | 0 | 1,600 | ||||
|
|
||||||||||
| 23 Aug | 1491.30 | 5 | -9.05 | 400 | 0 | 1,600 | ||||
| 22 Aug | 1492.30 | 14.05 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1503.50 | 14.05 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1496.45 | 14.05 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1493.45 | 14.05 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1483.45 | 14.05 | 0.00 | 0 | 1,200 | 0 | ||||
| 12 Aug | 1501.40 | 14.05 | -9.50 | 2,400 | 800 | 1,200 | ||||
| 1 Aug | 1590.15 | 23.55 | 800 | 400 | 400 | |||||
For Adani Port & Sez Ltd - strike price 1760 expiring on 26SEP2024
Delta for 1760 CE is -
Historical price for 1760 CE is as follows
On 16 Sept ADANIPORTS was trading at 1440.70. The strike last trading price was 0.65, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 11200
On 13 Sept ADANIPORTS was trading at 1452.10. The strike last trading price was 0.6, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 12000
On 12 Sept ADANIPORTS was trading at 1472.60. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 14800
On 11 Sept ADANIPORTS was trading at 1430.60. The strike last trading price was 1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 15600
On 10 Sept ADANIPORTS was trading at 1453.40. The strike last trading price was 1.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 0
On 9 Sept ADANIPORTS was trading at 1435.90. The strike last trading price was 1.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16400
On 6 Sept ADANIPORTS was trading at 1442.40. The strike last trading price was 1.1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 16000
On 5 Sept ADANIPORTS was trading at 1465.55. The strike last trading price was 1.2, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 14800
On 4 Sept ADANIPORTS was trading at 1472.10. The strike last trading price was 1.4, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 14800
On 3 Sept ADANIPORTS was trading at 1479.55. The strike last trading price was 1.7, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 14400
On 2 Sept ADANIPORTS was trading at 1494.50. The strike last trading price was 1.6, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 15200
On 30 Aug ADANIPORTS was trading at 1481.90. The strike last trading price was 1.75, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 14000
On 29 Aug ADANIPORTS was trading at 1476.05. The strike last trading price was 2.15, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 8000
On 28 Aug ADANIPORTS was trading at 1469.80. The strike last trading price was 3.5, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 3200
On 27 Aug ADANIPORTS was trading at 1478.35. The strike last trading price was 5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 0
On 26 Aug ADANIPORTS was trading at 1482.55. The strike last trading price was 5, 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 1600
On 23 Aug ADANIPORTS was trading at 1491.30. The strike last trading price was 5, which was -9.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600
On 22 Aug ADANIPORTS was trading at 1492.30. The strike last trading price was 14.05, 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 14.05, 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 14.05, 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 14.05, 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 14.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 0
On 12 Aug ADANIPORTS was trading at 1501.40. The strike last trading price was 14.05, which was -9.50 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 1200
On 1 Aug ADANIPORTS was trading at 1590.15. The strike last trading price was 23.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
| ADANIPORTS 1760 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1440.70 | 324.45 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 1452.10 | 324.45 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 1472.60 | 324.45 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 1430.60 | 324.45 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 1453.40 | 324.45 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 1435.90 | 324.45 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1442.40 | 324.45 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1465.55 | 324.45 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1472.10 | 324.45 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1479.55 | 324.45 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 1494.50 | 324.45 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 1481.90 | 324.45 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 1476.05 | 324.45 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 1469.80 | 324.45 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1478.35 | 324.45 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1482.55 | 324.45 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1491.30 | 324.45 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1492.30 | 324.45 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1503.50 | 324.45 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1496.45 | 324.45 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1493.45 | 324.45 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1483.45 | 324.45 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1501.40 | 324.45 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1590.15 | 324.45 | 0 | 0 | 0 | |
For Adani Port & Sez Ltd - strike price 1760 expiring on 26SEP2024
Delta for 1760 PE is -
Historical price for 1760 PE is as follows
On 16 Sept ADANIPORTS was trading at 1440.70. The strike last trading price was 324.45, 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 13 Sept ADANIPORTS was trading at 1452.10. The strike last trading price was 324.45, 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 12 Sept ADANIPORTS was trading at 1472.60. The strike last trading price was 324.45, 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 11 Sept ADANIPORTS was trading at 1430.60. The strike last trading price was 324.45, 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 10 Sept ADANIPORTS was trading at 1453.40. The strike last trading price was 324.45, 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 9 Sept ADANIPORTS was trading at 1435.90. The strike last trading price was 324.45, 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 6 Sept ADANIPORTS was trading at 1442.40. The strike last trading price was 324.45, 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 5 Sept ADANIPORTS was trading at 1465.55. The strike last trading price was 324.45, 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 Sept ADANIPORTS was trading at 1472.10. The strike last trading price was 324.45, 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 3 Sept ADANIPORTS was trading at 1479.55. The strike last trading price was 324.45, 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 2 Sept ADANIPORTS was trading at 1494.50. The strike last trading price was 324.45, 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 30 Aug ADANIPORTS was trading at 1481.90. The strike last trading price was 324.45, 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 29 Aug ADANIPORTS was trading at 1476.05. The strike last trading price was 324.45, 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 28 Aug ADANIPORTS was trading at 1469.80. The strike last trading price was 324.45, 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 27 Aug ADANIPORTS was trading at 1478.35. The strike last trading price was 324.45, 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 26 Aug ADANIPORTS was trading at 1482.55. The strike last trading price was 324.45, 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 23 Aug ADANIPORTS was trading at 1491.30. The strike last trading price was 324.45, 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 22 Aug ADANIPORTS was trading at 1492.30. The strike last trading price was 324.45, 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 21 Aug ADANIPORTS was trading at 1503.50. The strike last trading price was 324.45, 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 19 Aug ADANIPORTS was trading at 1496.45. The strike last trading price was 324.45, 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 16 Aug ADANIPORTS was trading at 1493.45. The strike last trading price was 324.45, 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 13 Aug ADANIPORTS was trading at 1483.45. The strike last trading price was 324.45, 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 12 Aug ADANIPORTS was trading at 1501.40. The strike last trading price was 324.45, 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 1 Aug ADANIPORTS was trading at 1590.15. The strike last trading price was 324.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0