ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
24 Apr 2026 01:33 PM IST
| ADANIPORTS 28-Apr-2026 (4d) 1200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1559.50 | 391 | 1.25 | - | 0 | 0 | 120 | |||||||||
| 23 Apr | 1602.90 | 391 | 1.25 | 85.26 | 0 | 0 | 120 | |||||||||
|
|
||||||||||||||||
| 22 Apr | 1588.60 | 391 | -16.80000000000001 | 85.26 | 5 | -1 | 121 | |||||||||
| 21 Apr | 1594.10 | 407.8 | 96.30000000000001 | 86.43 | 2 | 0 | 121 | |||||||||
| 20 Apr | 1578.40 | 311.5 | 0 | - | 0 | 0 | 121 | |||||||||
| 17 Apr | 1573.40 | 311.5 | 0 | - | 0 | 0 | 121 | |||||||||
| 16 Apr | 1549.80 | 311.5 | 0 | 58.6 | 0 | 0 | 121 | |||||||||
| 15 Apr | 1511.80 | 311.5 | 43.5 | 58.6 | 151 | -24 | 121 | |||||||||
| 13 Apr | 1465.30 | 268 | -1.6999999999999886 | 37.2 | 80 | -70 | 155 | |||||||||
| 10 Apr | 1475.30 | 269.7 | 11.599999999999966 | - | 0 | 0 | 225 | |||||||||
| 9 Apr | 1447.40 | 269.7 | 69.7 | - | 0 | 0 | 225 | |||||||||
| 8 Apr | 1453.30 | 269.7 | 69.7 | 68.28 | 2 | 1 | 225 | |||||||||
| 7 Apr | 1381.00 | 196.2 | 16.4 | 48.46 | 5 | 0 | 225 | |||||||||
| 6 Apr | 1387.10 | 179.8 | 5.6 | 35.15 | 2 | 0 | 224 | |||||||||
| 2 Apr | 1377.60 | 174.2 | -37.3 | 31.43 | 64 | 0 | 224 | |||||||||
| 1 Apr | 1385.40 | 211.5 | 62.55 | 55.75 | 25 | -5 | 224 | |||||||||
| 30 Mar | 1312.60 | 148.95 | -52.75 | 51.68 | 1 | 0 | 228 | |||||||||
| 27 Mar | 1337.80 | 201.7 | 20.7 | - | 0 | 0 | 228 | |||||||||
| 25 Mar | 1375.90 | 201.7 | 20.7 | 46.85 | 5 | 3 | 228 | |||||||||
| 24 Mar | 1344.20 | 181 | 40.45 | 50.88 | 41 | 31 | 215 | |||||||||
| 23 Mar | 1303.60 | 140.7 | -70.2 | 41.45 | 187 | 184 | 184 | |||||||||
| 20 Mar | 1365.40 | 210.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1356.00 | 210.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1401.90 | 210.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1365.50 | 210.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1373.90 | 210.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1363.20 | 210.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1470.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1521.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1550.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 1528.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 1555.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 1555.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 1511.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 1513.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 1550.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 1566.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 1540.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 1519.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 1543.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 1553.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 1554.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 1561.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 1550.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 1570.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 1567.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 1530.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 1403.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 1344.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 1419.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 1417.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Adani Port & Sez Ltd - strike price 1200 expiring on 28APR2026
Delta for 1200 CE is -
Historical price for 1200 CE is as follows
On 24 Apr ADANIPORTS was trading at 1559.50. The strike last trading price was 391, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 120
On 23 Apr ADANIPORTS was trading at 1602.90. The strike last trading price was 391, which was 1.25 higher than the previous day. The implied volatity was 85.26, the open interest changed by 0 which decreased total open position to 120
On 22 Apr ADANIPORTS was trading at 1588.60. The strike last trading price was 391, which was -16.80000000000001 lower than the previous day. The implied volatity was 85.26, the open interest changed by -1 which decreased total open position to 121
On 21 Apr ADANIPORTS was trading at 1594.10. The strike last trading price was 407.8, which was 96.30000000000001 higher than the previous day. The implied volatity was 86.43, the open interest changed by 0 which decreased total open position to 121
On 20 Apr ADANIPORTS was trading at 1578.40. The strike last trading price was 311.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 121
On 17 Apr ADANIPORTS was trading at 1573.40. The strike last trading price was 311.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 121
On 16 Apr ADANIPORTS was trading at 1549.80. The strike last trading price was 311.5, which was 0 lower than the previous day. The implied volatity was 58.6, the open interest changed by 0 which decreased total open position to 121
On 15 Apr ADANIPORTS was trading at 1511.80. The strike last trading price was 311.5, which was 43.5 higher than the previous day. The implied volatity was 58.6, the open interest changed by -24 which decreased total open position to 121
On 13 Apr ADANIPORTS was trading at 1465.30. The strike last trading price was 268, which was -1.6999999999999886 lower than the previous day. The implied volatity was 37.2, the open interest changed by -70 which decreased total open position to 155
On 10 Apr ADANIPORTS was trading at 1475.30. The strike last trading price was 269.7, which was 11.599999999999966 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 225
On 9 Apr ADANIPORTS was trading at 1447.40. The strike last trading price was 269.7, which was 69.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 225
On 8 Apr ADANIPORTS was trading at 1453.30. The strike last trading price was 269.7, which was 69.7 higher than the previous day. The implied volatity was 68.28, the open interest changed by 1 which increased total open position to 225
On 7 Apr ADANIPORTS was trading at 1381.00. The strike last trading price was 196.2, which was 16.4 higher than the previous day. The implied volatity was 48.46, the open interest changed by 0 which decreased total open position to 225
On 6 Apr ADANIPORTS was trading at 1387.10. The strike last trading price was 179.8, which was 5.6 higher than the previous day. The implied volatity was 35.15, the open interest changed by 0 which decreased total open position to 224
On 2 Apr ADANIPORTS was trading at 1377.60. The strike last trading price was 174.2, which was -37.3 lower than the previous day. The implied volatity was 31.43, the open interest changed by 0 which decreased total open position to 224
On 1 Apr ADANIPORTS was trading at 1385.40. The strike last trading price was 211.5, which was 62.55 higher than the previous day. The implied volatity was 55.75, the open interest changed by -5 which decreased total open position to 224
On 30 Mar ADANIPORTS was trading at 1312.60. The strike last trading price was 148.95, which was -52.75 lower than the previous day. The implied volatity was 51.68, the open interest changed by 0 which decreased total open position to 228
On 27 Mar ADANIPORTS was trading at 1337.80. The strike last trading price was 201.7, which was 20.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 228
On 25 Mar ADANIPORTS was trading at 1375.90. The strike last trading price was 201.7, which was 20.7 higher than the previous day. The implied volatity was 46.85, the open interest changed by 3 which increased total open position to 228
On 24 Mar ADANIPORTS was trading at 1344.20. The strike last trading price was 181, which was 40.45 higher than the previous day. The implied volatity was 50.88, the open interest changed by 31 which increased total open position to 215
On 23 Mar ADANIPORTS was trading at 1303.60. The strike last trading price was 140.7, which was -70.2 lower than the previous day. The implied volatity was 41.45, the open interest changed by 184 which increased total open position to 184
On 20 Mar ADANIPORTS was trading at 1365.40. The strike last trading price was 210.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar ADANIPORTS was trading at 1356.00. The strike last trading price was 210.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar ADANIPORTS was trading at 1401.90. The strike last trading price was 210.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar ADANIPORTS was trading at 1365.50. The strike last trading price was 210.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Mar ADANIPORTS was trading at 1373.90. The strike last trading price was 210.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar ADANIPORTS was trading at 1363.20. The strike last trading price was 210.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Mar ADANIPORTS was trading at 1470.30. The strike last trading price was -, 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 Feb ADANIPORTS was trading at 1521.00. The strike last trading price was -, 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 Feb ADANIPORTS was trading at 1550.60. The strike last trading price was -, 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 Feb ADANIPORTS was trading at 1528.70. The strike last trading price was -, 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 Feb ADANIPORTS was trading at 1555.40. The strike last trading price was -, 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 23 Feb ADANIPORTS was trading at 1555.80. The strike last trading price was -, 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 Feb ADANIPORTS was trading at 1511.50. The strike last trading price was -, 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 Feb ADANIPORTS was trading at 1513.30. The strike last trading price was -, 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 Feb ADANIPORTS was trading at 1550.80. The strike last trading price was -, 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 17 Feb ADANIPORTS was trading at 1566.30. The strike last trading price was -, 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 16 Feb ADANIPORTS was trading at 1540.10. The strike last trading price was -, 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 Feb ADANIPORTS was trading at 1519.00. The strike last trading price was -, 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 Feb ADANIPORTS was trading at 1543.70. The strike last trading price was -, 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 Feb ADANIPORTS was trading at 1553.40. The strike last trading price was -, 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 Feb ADANIPORTS was trading at 1554.70. The strike last trading price was -, 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 9 Feb ADANIPORTS was trading at 1561.70. The strike last trading price was -, 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 Feb ADANIPORTS was trading at 1550.70. The strike last trading price was -, 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 Feb ADANIPORTS was trading at 1570.20. The strike last trading price was -, 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 4 Feb ADANIPORTS was trading at 1567.90. The strike last trading price was -, 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 Feb ADANIPORTS was trading at 1530.80. The strike last trading price was -, 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 Feb ADANIPORTS was trading at 1403.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb ADANIPORTS was trading at 1344.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jan ADANIPORTS was trading at 1419.80. The strike last trading price was -, 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 29 Jan ADANIPORTS was trading at 1417.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ADANIPORTS 28-Apr-2026 (4d) 1200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0.06
Gamma: 0.00005
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1559.50 | 0.1 | 0 | 85.92 | 16 | -11 | 190 |
| 23 Apr | 1602.90 | 0.15 | -0.19999999999999998 | 88.17 | 325 | -112 | 202 |
| 22 Apr | 1588.60 | 0.35 | -0.25 | 86.41 | 79 | -51 | 316 |
| 21 Apr | 1594.10 | 0.6 | -0.15000000000000002 | 86.7 | 159 | -25 | 367 |
| 20 Apr | 1578.40 | 0.75 | -0.09999999999999998 | 81.01 | 207 | 45 | 406 |
| 17 Apr | 1573.40 | 0.8 | -0.44999999999999996 | 69.98 | 78 | -43 | 361 |
| 16 Apr | 1549.80 | 1.35 | 0.050000000000000044 | 69.04 | 298 | 0 | 405 |
| 15 Apr | 1511.80 | 1.6 | -1.0499999999999998 | 62.09 | 757 | -91 | 407 |
| 13 Apr | 1465.30 | 2.5 | 0 | 56.43 | 587 | 56 | 501 |
| 10 Apr | 1475.30 | 2.15 | -0.9500000000000002 | 51.71 | 605 | -11 | 447 |
| 9 Apr | 1447.40 | 3 | 0.1 | 49.89 | 228 | -62 | 457 |
| 8 Apr | 1453.30 | 2.8 | -12 | 49.37 | 8,092 | -3,048 | 522 |
| 7 Apr | 1381.00 | 14.6 | -0.55 | 59.78 | 1,334 | 557 | 3,568 |
| 6 Apr | 1387.10 | 14.05 | -3.1 | 59.29 | 830 | 5 | 3,014 |
| 2 Apr | 1377.60 | 17.2 | 0.65 | 56.86 | 1,044 | 95 | 3,012 |
| 1 Apr | 1385.40 | 16.6 | -16.45 | 56.27 | 1,324 | 176 | 2,919 |
| 30 Mar | 1312.60 | 33.8 | 8.1 | 57.22 | 2,395 | 1,049 | 2,718 |
| 27 Mar | 1337.80 | 25.45 | 13.9 | 52.9 | 3,778 | 1,430 | 1,662 |
| 25 Mar | 1375.90 | 11.55 | -5.25 | 43.43 | 188 | 61 | 229 |
| 24 Mar | 1344.20 | 16.35 | -11.55 | 43.33 | 241 | -5 | 169 |
| 23 Mar | 1303.60 | 27.8 | 15.55 | 46.24 | 401 | -2 | 179 |
| 20 Mar | 1365.40 | 12 | -2.7 | 40.23 | 192 | 0 | 181 |
| 19 Mar | 1356.00 | 13.5 | 6.55 | 40.24 | 183 | 46 | 181 |
| 18 Mar | 1401.90 | 6.95 | -3.65 | 37.47 | 56 | 27 | 134 |
| 17 Mar | 1365.50 | 10.6 | -3 | 37.56 | 40 | 13 | 107 |
| 16 Mar | 1373.90 | 13.6 | -1.65 | 40.71 | 68 | 50 | 91 |
| 13 Mar | 1363.20 | 14.7 | -13.95 | 40.09 | 52 | 41 | 41 |
| 2 Mar | 1470.30 | - | - | - | 0 | 0 | 0 |
| 27 Feb | 1521.00 | - | - | - | 0 | 0 | 0 |
| 26 Feb | 1550.60 | - | - | - | 0 | 0 | 0 |
| 25 Feb | 1528.70 | - | - | - | 0 | 0 | 0 |
| 24 Feb | 1555.40 | - | - | - | 0 | 0 | 0 |
| 23 Feb | 1555.80 | - | - | - | 0 | 0 | 0 |
| 20 Feb | 1511.50 | - | - | - | 0 | 0 | 0 |
| 19 Feb | 1513.30 | - | - | - | 0 | 0 | 0 |
| 18 Feb | 1550.80 | - | - | - | 0 | 0 | 0 |
| 17 Feb | 1566.30 | - | - | - | 0 | 0 | 0 |
| 16 Feb | 1540.10 | - | - | - | 0 | 0 | 0 |
| 13 Feb | 1519.00 | - | - | - | 0 | 0 | 0 |
| 12 Feb | 1543.70 | - | - | - | 0 | 0 | 0 |
| 11 Feb | 1553.40 | - | - | - | 0 | 0 | 0 |
| 10 Feb | 1554.70 | - | - | - | 0 | 0 | 0 |
| 9 Feb | 1561.70 | - | - | - | 0 | 0 | 0 |
| 6 Feb | 1550.70 | - | - | - | 0 | 0 | 0 |
| 5 Feb | 1570.20 | - | - | - | 0 | 0 | 0 |
| 4 Feb | 1567.90 | - | - | - | 0 | 0 | 0 |
| 3 Feb | 1530.80 | - | - | - | 0 | 0 | 0 |
| 2 Feb | 1403.10 | 28.65 | 0 | 9.26 | 0 | 0 | 0 |
| 1 Feb | 1344.90 | 28.65 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 1419.80 | - | - | - | 0 | 0 | 0 |
| 29 Jan | 1417.80 | 0 | 0 | 9.39 | 0 | 0 | 0 |
For Adani Port & Sez Ltd - strike price 1200 expiring on 28APR2026
Delta for 1200 PE is 0
Historical price for 1200 PE is as follows
On 24 Apr ADANIPORTS was trading at 1559.50. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 85.92, the open interest changed by -11 which decreased total open position to 190
On 23 Apr ADANIPORTS was trading at 1602.90. The strike last trading price was 0.15, which was -0.19999999999999998 lower than the previous day. The implied volatity was 88.17, the open interest changed by -112 which decreased total open position to 202
On 22 Apr ADANIPORTS was trading at 1588.60. The strike last trading price was 0.35, which was -0.25 lower than the previous day. The implied volatity was 86.41, the open interest changed by -51 which decreased total open position to 316
On 21 Apr ADANIPORTS was trading at 1594.10. The strike last trading price was 0.6, which was -0.15000000000000002 lower than the previous day. The implied volatity was 86.7, the open interest changed by -25 which decreased total open position to 367
On 20 Apr ADANIPORTS was trading at 1578.40. The strike last trading price was 0.75, which was -0.09999999999999998 lower than the previous day. The implied volatity was 81.01, the open interest changed by 45 which increased total open position to 406
On 17 Apr ADANIPORTS was trading at 1573.40. The strike last trading price was 0.8, which was -0.44999999999999996 lower than the previous day. The implied volatity was 69.98, the open interest changed by -43 which decreased total open position to 361
On 16 Apr ADANIPORTS was trading at 1549.80. The strike last trading price was 1.35, which was 0.050000000000000044 higher than the previous day. The implied volatity was 69.04, the open interest changed by 0 which decreased total open position to 405
On 15 Apr ADANIPORTS was trading at 1511.80. The strike last trading price was 1.6, which was -1.0499999999999998 lower than the previous day. The implied volatity was 62.09, the open interest changed by -91 which decreased total open position to 407
On 13 Apr ADANIPORTS was trading at 1465.30. The strike last trading price was 2.5, which was 0 lower than the previous day. The implied volatity was 56.43, the open interest changed by 56 which increased total open position to 501
On 10 Apr ADANIPORTS was trading at 1475.30. The strike last trading price was 2.15, which was -0.9500000000000002 lower than the previous day. The implied volatity was 51.71, the open interest changed by -11 which decreased total open position to 447
On 9 Apr ADANIPORTS was trading at 1447.40. The strike last trading price was 3, which was 0.1 higher than the previous day. The implied volatity was 49.89, the open interest changed by -62 which decreased total open position to 457
On 8 Apr ADANIPORTS was trading at 1453.30. The strike last trading price was 2.8, which was -12 lower than the previous day. The implied volatity was 49.37, the open interest changed by -3048 which decreased total open position to 522
On 7 Apr ADANIPORTS was trading at 1381.00. The strike last trading price was 14.6, which was -0.55 lower than the previous day. The implied volatity was 59.78, the open interest changed by 557 which increased total open position to 3568
On 6 Apr ADANIPORTS was trading at 1387.10. The strike last trading price was 14.05, which was -3.1 lower than the previous day. The implied volatity was 59.29, the open interest changed by 5 which increased total open position to 3014
On 2 Apr ADANIPORTS was trading at 1377.60. The strike last trading price was 17.2, which was 0.65 higher than the previous day. The implied volatity was 56.86, the open interest changed by 95 which increased total open position to 3012
On 1 Apr ADANIPORTS was trading at 1385.40. The strike last trading price was 16.6, which was -16.45 lower than the previous day. The implied volatity was 56.27, the open interest changed by 176 which increased total open position to 2919
On 30 Mar ADANIPORTS was trading at 1312.60. The strike last trading price was 33.8, which was 8.1 higher than the previous day. The implied volatity was 57.22, the open interest changed by 1049 which increased total open position to 2718
On 27 Mar ADANIPORTS was trading at 1337.80. The strike last trading price was 25.45, which was 13.9 higher than the previous day. The implied volatity was 52.9, the open interest changed by 1430 which increased total open position to 1662
On 25 Mar ADANIPORTS was trading at 1375.90. The strike last trading price was 11.55, which was -5.25 lower than the previous day. The implied volatity was 43.43, the open interest changed by 61 which increased total open position to 229
On 24 Mar ADANIPORTS was trading at 1344.20. The strike last trading price was 16.35, which was -11.55 lower than the previous day. The implied volatity was 43.33, the open interest changed by -5 which decreased total open position to 169
On 23 Mar ADANIPORTS was trading at 1303.60. The strike last trading price was 27.8, which was 15.55 higher than the previous day. The implied volatity was 46.24, the open interest changed by -2 which decreased total open position to 179
On 20 Mar ADANIPORTS was trading at 1365.40. The strike last trading price was 12, which was -2.7 lower than the previous day. The implied volatity was 40.23, the open interest changed by 0 which decreased total open position to 181
On 19 Mar ADANIPORTS was trading at 1356.00. The strike last trading price was 13.5, which was 6.55 higher than the previous day. The implied volatity was 40.24, the open interest changed by 46 which increased total open position to 181
On 18 Mar ADANIPORTS was trading at 1401.90. The strike last trading price was 6.95, which was -3.65 lower than the previous day. The implied volatity was 37.47, the open interest changed by 27 which increased total open position to 134
On 17 Mar ADANIPORTS was trading at 1365.50. The strike last trading price was 10.6, which was -3 lower than the previous day. The implied volatity was 37.56, the open interest changed by 13 which increased total open position to 107
On 16 Mar ADANIPORTS was trading at 1373.90. The strike last trading price was 13.6, which was -1.65 lower than the previous day. The implied volatity was 40.71, the open interest changed by 50 which increased total open position to 91
On 13 Mar ADANIPORTS was trading at 1363.20. The strike last trading price was 14.7, which was -13.95 lower than the previous day. The implied volatity was 40.09, the open interest changed by 41 which increased total open position to 41
On 2 Mar ADANIPORTS was trading at 1470.30. The strike last trading price was -, 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 Feb ADANIPORTS was trading at 1521.00. The strike last trading price was -, 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 Feb ADANIPORTS was trading at 1550.60. The strike last trading price was -, 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 Feb ADANIPORTS was trading at 1528.70. The strike last trading price was -, 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 Feb ADANIPORTS was trading at 1555.40. The strike last trading price was -, 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 23 Feb ADANIPORTS was trading at 1555.80. The strike last trading price was -, 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 Feb ADANIPORTS was trading at 1511.50. The strike last trading price was -, 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 Feb ADANIPORTS was trading at 1513.30. The strike last trading price was -, 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 Feb ADANIPORTS was trading at 1550.80. The strike last trading price was -, 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 17 Feb ADANIPORTS was trading at 1566.30. The strike last trading price was -, 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 16 Feb ADANIPORTS was trading at 1540.10. The strike last trading price was -, 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 Feb ADANIPORTS was trading at 1519.00. The strike last trading price was -, 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 Feb ADANIPORTS was trading at 1543.70. The strike last trading price was -, 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 Feb ADANIPORTS was trading at 1553.40. The strike last trading price was -, 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 Feb ADANIPORTS was trading at 1554.70. The strike last trading price was -, 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 9 Feb ADANIPORTS was trading at 1561.70. The strike last trading price was -, 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 Feb ADANIPORTS was trading at 1550.70. The strike last trading price was -, 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 Feb ADANIPORTS was trading at 1570.20. The strike last trading price was -, 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 4 Feb ADANIPORTS was trading at 1567.90. The strike last trading price was -, 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 Feb ADANIPORTS was trading at 1530.80. The strike last trading price was -, 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 Feb ADANIPORTS was trading at 1403.10. The strike last trading price was 28.65, which was 0 lower than the previous day. The implied volatity was 9.26, the open interest changed by 0 which decreased total open position to 0
On 1 Feb ADANIPORTS was trading at 1344.90. The strike last trading price was 28.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jan ADANIPORTS was trading at 1419.80. The strike last trading price was -, 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 29 Jan ADANIPORTS was trading at 1417.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 9.39, the open interest changed by 0 which decreased total open position to 0
