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 | 1.45 | -0.25 | - | 1,29,200 | 7,200 | 3,76,400 | |||
| 4 Jul | 1503.65 | 1.7 | - | 3,30,800 | -26,000 | 3,69,200 | ||||
| 3 Jul | 1510.65 | 2.2 | - | 2,93,600 | 1,26,400 | 3,95,200 | ||||
| 2 Jul | 1474.85 | 1.9 | - | 64,400 | 11,200 | 2,68,800 | ||||
| 1 Jul | 1474.50 | 2.25 | - | 1,70,800 | 8,400 | 2,57,600 | ||||
| 28 Jun | 1478.10 | 2.8 | - | 3,58,800 | 81,600 | 2,49,200 | ||||
| 27 Jun | 1485.50 | 3.7 | - | 95,600 | -5,600 | 1,67,600 | ||||
| 26 Jun | 1467.80 | 3.75 | - | 47,600 | 27,200 | 1,73,200 | ||||
| 25 Jun | 1456.15 | 3.7 | - | 62,400 | -10,000 | 1,46,000 | ||||
| 24 Jun | 1460.25 | 3.8 | - | 79,600 | 24,400 | 1,59,600 | ||||
| 21 Jun | 1485.50 | 5.50 | - | 81,200 | 53,600 | 1,34,800 | ||||
| 20 Jun | 1469.40 | 5.55 | - | 51,200 | 41,600 | 81,200 | ||||
| 19 Jun | 1448.40 | 4.50 | - | 16,400 | 12,800 | 39,600 | ||||
| 18 Jun | 1445.00 | 6.30 | - | 12,400 | 6,000 | 26,800 | ||||
| 14 Jun | 1430.70 | 5.20 | - | 28,800 | 10,000 | 20,800 | ||||
| 13 Jun | 1404.45 | 4.90 | - | 5,200 | 1,600 | 8,800 | ||||
| 12 Jun | 1393.95 | 8.00 | - | 7,600 | 1,200 | 7,200 | ||||
| 11 Jun | 1403.45 | 10.55 | - | 4,400 | 1,600 | 6,000 | ||||
| 10 Jun | 1384.05 | 16.70 | - | 2,400 | 400 | 2,800 | ||||
| 7 Jun | 1378.85 | 13.75 | - | 400 | 400 | 2,000 | ||||
| 6 Jun | 1352.95 | 13.10 | - | 1,600 | 1,200 | 1,600 | ||||
|
|
||||||||||
| 5 Jun | 1354.60 | 19.00 | - | 800 | 400 | 400 | ||||
For ADANI PORT & SEZ LTD - strike price 1800 expiring on 25JUL2024
Delta for 1800 CE is -
Historical price for 1800 CE is as follows
On 5 Jul ADANIPORTS was trading at 1500.45. The strike last trading price was 1.45, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 376400
On 4 Jul ADANIPORTS was trading at 1503.65. The strike last trading price was 1.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -26000 which decreased total open position to 369200
On 3 Jul ADANIPORTS was trading at 1510.65. The strike last trading price was 2.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 126400 which increased total open position to 395200
On 2 Jul ADANIPORTS was trading at 1474.85. The strike last trading price was 1.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 268800
On 1 Jul ADANIPORTS was trading at 1474.50. The strike last trading price was 2.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 257600
On 28 Jun ADANIPORTS was trading at 1478.10. The strike last trading price was 2.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 81600 which increased total open position to 249200
On 27 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 3.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 167600
On 26 Jun ADANIPORTS was trading at 1467.80. The strike last trading price was 3.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 27200 which increased total open position to 173200
On 25 Jun ADANIPORTS was trading at 1456.15. The strike last trading price was 3.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 146000
On 24 Jun ADANIPORTS was trading at 1460.25. The strike last trading price was 3.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 24400 which increased total open position to 159600
On 21 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 5.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 53600 which increased total open position to 134800
On 20 Jun ADANIPORTS was trading at 1469.40. The strike last trading price was 5.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 41600 which increased total open position to 81200
On 19 Jun ADANIPORTS was trading at 1448.40. The strike last trading price was 4.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 12800 which increased total open position to 39600
On 18 Jun ADANIPORTS was trading at 1445.00. The strike last trading price was 6.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 26800
On 14 Jun ADANIPORTS was trading at 1430.70. The strike last trading price was 5.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 20800
On 13 Jun ADANIPORTS was trading at 1404.45. The strike last trading price was 4.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 8800
On 12 Jun ADANIPORTS was trading at 1393.95. The strike last trading price was 8.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 7200
On 11 Jun ADANIPORTS was trading at 1403.45. The strike last trading price was 10.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 6000
On 10 Jun ADANIPORTS was trading at 1384.05. The strike last trading price was 16.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 2800
On 7 Jun ADANIPORTS was trading at 1378.85. The strike last trading price was 13.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 2000
On 6 Jun ADANIPORTS was trading at 1352.95. The strike last trading price was 13.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1600
On 5 Jun ADANIPORTS was trading at 1354.60. The strike last trading price was 19.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1500.45 | 353.3 | 0.00 | - | 0 | 0 | 0 |
| 4 Jul | 1503.65 | 353.3 | - | 0 | 0 | 0 | |
| 3 Jul | 1510.65 | 353.3 | - | 0 | 0 | 0 | |
| 2 Jul | 1474.85 | 353.3 | - | 0 | 0 | 0 | |
| 1 Jul | 1474.50 | 353.3 | - | 0 | 0 | 0 | |
| 28 Jun | 1478.10 | 353.3 | - | 0 | 0 | 0 | |
| 27 Jun | 1485.50 | 353.3 | - | 0 | 0 | 0 | |
| 26 Jun | 1467.80 | 353.3 | - | 0 | 0 | 0 | |
| 25 Jun | 1456.15 | 353.3 | - | 0 | 0 | 0 | |
| 24 Jun | 1460.25 | 353.3 | - | 0 | 0 | 0 | |
| 21 Jun | 1485.50 | 353.30 | - | 0 | 0 | 0 | |
| 20 Jun | 1469.40 | 353.30 | - | 0 | 0 | 0 | |
| 19 Jun | 1448.40 | 353.30 | - | 0 | 0 | 0 | |
| 18 Jun | 1445.00 | 353.30 | - | 0 | 0 | 0 | |
| 14 Jun | 1430.70 | 353.30 | - | 0 | 0 | 0 | |
| 13 Jun | 1404.45 | 353.30 | - | 0 | 0 | 0 | |
| 12 Jun | 1393.95 | 353.30 | - | 0 | 0 | 0 | |
| 11 Jun | 1403.45 | 353.30 | - | 0 | 0 | 0 | |
| 10 Jun | 1384.05 | 353.30 | - | 0 | 0 | 0 | |
| 7 Jun | 1378.85 | 353.30 | - | 0 | 0 | 0 | |
| 6 Jun | 1352.95 | 353.30 | - | 0 | 0 | 0 | |
| 5 Jun | 1354.60 | 353.30 | - | 0 | 0 | 0 | |
For ADANI PORT & SEZ LTD - strike price 1800 expiring on 25JUL2024
Delta for 1800 PE is -
Historical price for 1800 PE is as follows
On 5 Jul ADANIPORTS was trading at 1500.45. The strike last trading price was 353.3, 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 353.3, 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 353.3, 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 353.3, 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 353.3, 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 353.3, 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 353.3, 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 353.3, 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 353.3, 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 353.3, 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 353.30, 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 353.30, 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 353.30, 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 353.30, 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 353.30, 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 353.30, 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 353.30, 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 353.30, 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 353.30, 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 353.30, 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 353.30, 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 353.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0