ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
16 Sep 2024 04:10 PM IST
| ADANIPORTS 1800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1440.70 | 0.65 | -0.25 | 11,600 | 4,400 | 52,400 | ||||
| 12 Sept | 1472.60 | 0.9 | 0.40 | 3,600 | -400 | 48,000 | ||||
| 11 Sept | 1430.60 | 0.5 | -0.40 | 7,200 | 1,600 | 49,600 | ||||
| 10 Sept | 1453.40 | 0.9 | 0.15 | 3,600 | -1,200 | 48,800 | ||||
| 9 Sept | 1435.90 | 0.75 | -0.10 | 9,600 | -3,600 | 49,600 | ||||
| 6 Sept | 1442.40 | 0.85 | -0.30 | 7,200 | -1,600 | 53,600 | ||||
| 5 Sept | 1465.55 | 1.15 | 0.05 | 8,000 | -800 | 55,200 | ||||
| 4 Sept | 1472.10 | 1.1 | -0.20 | 3,200 | 800 | 56,400 | ||||
| 3 Sept | 1479.55 | 1.3 | -0.25 | 13,200 | -800 | 56,400 | ||||
| 2 Sept | 1494.50 | 1.55 | -0.05 | 59,600 | 14,400 | 57,200 | ||||
|
|
||||||||||
| 30 Aug | 1481.90 | 1.6 | 0.20 | 18,400 | 7,200 | 42,400 | ||||
| 29 Aug | 1476.05 | 1.4 | -0.35 | 29,600 | 1,600 | 35,200 | ||||
| 28 Aug | 1469.80 | 1.75 | -0.25 | 2,800 | 2,000 | 33,200 | ||||
| 27 Aug | 1478.35 | 2 | -0.55 | 1,200 | 0 | 31,200 | ||||
| 26 Aug | 1482.55 | 2.55 | -0.95 | 5,600 | 2,000 | 31,200 | ||||
| 23 Aug | 1491.30 | 3.5 | -0.75 | 21,600 | 3,600 | 28,800 | ||||
| 22 Aug | 1492.30 | 4.25 | -0.25 | 6,400 | 3,200 | 24,800 | ||||
| 21 Aug | 1503.50 | 4.5 | 0.00 | 8,000 | 800 | 15,600 | ||||
| 19 Aug | 1496.45 | 4.5 | -1.50 | 9,200 | 2,800 | 14,800 | ||||
| 16 Aug | 1493.45 | 6 | -0.25 | 1,200 | 0 | 11,600 | ||||
| 13 Aug | 1483.45 | 6.25 | -0.80 | 4,000 | 1,200 | 8,800 | ||||
| 12 Aug | 1501.40 | 7.05 | 9,200 | 6,800 | 7,200 | |||||
For Adani Port & Sez Ltd - strike price 1800 expiring on 26SEP2024
Delta for 1800 CE is -
Historical price for 1800 CE is as follows
On 16 Sept ADANIPORTS was trading at 1440.70. The strike last trading price was 0.65, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 52400
On 12 Sept ADANIPORTS was trading at 1472.60. The strike last trading price was 0.9, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 48000
On 11 Sept ADANIPORTS was trading at 1430.60. The strike last trading price was 0.5, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 49600
On 10 Sept ADANIPORTS was trading at 1453.40. The strike last trading price was 0.9, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 48800
On 9 Sept ADANIPORTS was trading at 1435.90. The strike last trading price was 0.75, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 49600
On 6 Sept ADANIPORTS was trading at 1442.40. The strike last trading price was 0.85, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 53600
On 5 Sept ADANIPORTS was trading at 1465.55. The strike last trading price was 1.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 55200
On 4 Sept ADANIPORTS was trading at 1472.10. The strike last trading price was 1.1, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 56400
On 3 Sept ADANIPORTS was trading at 1479.55. The strike last trading price was 1.3, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 56400
On 2 Sept ADANIPORTS was trading at 1494.50. The strike last trading price was 1.55, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 57200
On 30 Aug ADANIPORTS was trading at 1481.90. The strike last trading price was 1.6, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 42400
On 29 Aug ADANIPORTS was trading at 1476.05. The strike last trading price was 1.4, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 35200
On 28 Aug ADANIPORTS was trading at 1469.80. The strike last trading price was 1.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 33200
On 27 Aug ADANIPORTS was trading at 1478.35. The strike last trading price was 2, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31200
On 26 Aug ADANIPORTS was trading at 1482.55. The strike last trading price was 2.55, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 31200
On 23 Aug ADANIPORTS was trading at 1491.30. The strike last trading price was 3.5, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 28800
On 22 Aug ADANIPORTS was trading at 1492.30. The strike last trading price was 4.25, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 24800
On 21 Aug ADANIPORTS was trading at 1503.50. The strike last trading price was 4.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 15600
On 19 Aug ADANIPORTS was trading at 1496.45. The strike last trading price was 4.5, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 14800
On 16 Aug ADANIPORTS was trading at 1493.45. The strike last trading price was 6, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11600
On 13 Aug ADANIPORTS was trading at 1483.45. The strike last trading price was 6.25, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 8800
On 12 Aug ADANIPORTS was trading at 1501.40. The strike last trading price was 7.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 7200
| ADANIPORTS 1800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1440.70 | 354.5 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 1472.60 | 354.5 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 1430.60 | 354.5 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 1453.40 | 354.5 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 1435.90 | 354.5 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1442.40 | 354.5 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1465.55 | 354.5 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1472.10 | 354.5 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1479.55 | 354.5 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 1494.50 | 354.5 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 1481.90 | 354.5 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 1476.05 | 354.5 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 1469.80 | 354.5 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1478.35 | 354.5 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1482.55 | 354.5 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1491.30 | 354.5 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1492.30 | 354.5 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1503.50 | 354.5 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1496.45 | 354.5 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1493.45 | 354.5 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1483.45 | 354.5 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1501.40 | 354.5 | 0 | 0 | 0 | |
For Adani Port & Sez Ltd - strike price 1800 expiring on 26SEP2024
Delta for 1800 PE is -
Historical price for 1800 PE is as follows
On 16 Sept ADANIPORTS was trading at 1440.70. The strike last trading price was 354.5, 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 0
On 12 Sept ADANIPORTS was trading at 1472.60. The strike last trading price was 354.5, 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 0
On 11 Sept ADANIPORTS was trading at 1430.60. The strike last trading price was 354.5, 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 0
On 10 Sept ADANIPORTS was trading at 1453.40. The strike last trading price was 354.5, 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 0
On 9 Sept ADANIPORTS was trading at 1435.90. The strike last trading price was 354.5, 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 0
On 6 Sept ADANIPORTS was trading at 1442.40. The strike last trading price was 354.5, 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 0
On 5 Sept ADANIPORTS was trading at 1465.55. The strike last trading price was 354.5, 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 0
On 4 Sept ADANIPORTS was trading at 1472.10. The strike last trading price was 354.5, 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 0
On 3 Sept ADANIPORTS was trading at 1479.55. The strike last trading price was 354.5, 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 0
On 2 Sept ADANIPORTS was trading at 1494.50. The strike last trading price was 354.5, 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 0
On 30 Aug ADANIPORTS was trading at 1481.90. The strike last trading price was 354.5, 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 0
On 29 Aug ADANIPORTS was trading at 1476.05. The strike last trading price was 354.5, 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 0
On 28 Aug ADANIPORTS was trading at 1469.80. The strike last trading price was 354.5, 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 0
On 27 Aug ADANIPORTS was trading at 1478.35. The strike last trading price was 354.5, 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 0
On 26 Aug ADANIPORTS was trading at 1482.55. The strike last trading price was 354.5, 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 0
On 23 Aug ADANIPORTS was trading at 1491.30. The strike last trading price was 354.5, 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 0
On 22 Aug ADANIPORTS was trading at 1492.30. The strike last trading price was 354.5, 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 0
On 21 Aug ADANIPORTS was trading at 1503.50. The strike last trading price was 354.5, 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 0
On 19 Aug ADANIPORTS was trading at 1496.45. The strike last trading price was 354.5, 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 0
On 16 Aug ADANIPORTS was trading at 1493.45. The strike last trading price was 354.5, 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 0
On 13 Aug ADANIPORTS was trading at 1483.45. The strike last trading price was 354.5, 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 0
On 12 Aug ADANIPORTS was trading at 1501.40. The strike last trading price was 354.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0