ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
24 Apr 2026 01:34 PM IST
| ADANIPORTS 28-Apr-2026 (4d) 1220 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1560.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 1602.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 1588.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 1594.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 1578.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 1573.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 1549.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 1511.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 1465.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1475.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 1447.40 | 354.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1453.30 | 354.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 1381.00 | 354.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1387.10 | 354.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 1377.60 | 354.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 1385.40 | 354.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 1312.60 | 354.6 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 27 Mar | 1337.80 | 354.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 1375.90 | 354.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 1344.20 | 354.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 1303.60 | 354.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 1365.40 | 354.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1356.00 | 354.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1401.90 | 354.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1365.50 | 354.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1373.90 | 354.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1363.20 | 354.6 | 0 | - | 0 | 0 | 0 | |||||||||
For Adani Port & Sez Ltd - strike price 1220 expiring on 28APR2026
Delta for 1220 CE is -
Historical price for 1220 CE is as follows
On 24 Apr ADANIPORTS was trading at 1560.20. 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 23 Apr ADANIPORTS was trading at 1602.90. 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 22 Apr ADANIPORTS was trading at 1588.60. 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 21 Apr ADANIPORTS was trading at 1594.10. 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 20 Apr ADANIPORTS was trading at 1578.40. 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 17 Apr ADANIPORTS was trading at 1573.40. 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 16 Apr ADANIPORTS was trading at 1549.80. 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
On 15 Apr ADANIPORTS was trading at 1511.80. 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
On 13 Apr ADANIPORTS was trading at 1465.30. 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 10 Apr ADANIPORTS was trading at 1475.30. 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 9 Apr ADANIPORTS was trading at 1447.40. The strike last trading price was 354.6, 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 8 Apr ADANIPORTS was trading at 1453.30. The strike last trading price was 354.6, 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 7 Apr ADANIPORTS was trading at 1381.00. The strike last trading price was 354.6, 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 6 Apr ADANIPORTS was trading at 1387.10. The strike last trading price was 354.6, 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 Apr ADANIPORTS was trading at 1377.60. The strike last trading price was 354.6, 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 Apr ADANIPORTS was trading at 1385.40. The strike last trading price was 354.6, 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 Mar ADANIPORTS was trading at 1312.60. The strike last trading price was 354.6, 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 27 Mar ADANIPORTS was trading at 1337.80. The strike last trading price was 354.6, 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 25 Mar ADANIPORTS was trading at 1375.90. The strike last trading price was 354.6, 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 24 Mar ADANIPORTS was trading at 1344.20. The strike last trading price was 354.6, 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 23 Mar ADANIPORTS was trading at 1303.60. The strike last trading price was 354.6, 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 20 Mar ADANIPORTS was trading at 1365.40. The strike last trading price was 354.6, 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 354.6, 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 354.6, 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 354.6, 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 354.6, 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 354.6, 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) 1220 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0.07
Gamma: 0.00005
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1560.20 | 0.1 | 0 | 84.71 | 1 | 0 | 81 |
| 23 Apr | 1602.90 | 0.1 | -0.24999999999999997 | 79.24 | 37 | -4 | 81 |
| 22 Apr | 1588.60 | 0.35 | -0.85 | 82.44 | 15 | -9 | 85 |
| 21 Apr | 1594.10 | 1.2 | 1.2 | - | 0 | 0 | 94 |
| 20 Apr | 1578.40 | 1.2 | 1.2 | - | 0 | 0 | 94 |
| 17 Apr | 1573.40 | 1.2 | 0 | 68.23 | 3 | -1 | 95 |
| 16 Apr | 1549.80 | 1.2 | -0.10000000000000009 | 63.96 | 15 | -7 | 96 |
| 15 Apr | 1511.80 | 1.3 | -1.7 | 55.58 | 5 | 0 | 106 |
| 13 Apr | 1465.30 | 3 | -0.04999999999999982 | 54.62 | 20 | 4 | 106 |
| 10 Apr | 1475.30 | 3.05 | 0.19999999999999973 | 51.04 | 9 | 0 | 102 |
| 9 Apr | 1447.40 | 2.85 | -0.7 | 45.82 | 26 | -4 | 101 |
| 8 Apr | 1453.30 | 3.55 | -13.3 | 48.21 | 586 | -257 | 106 |
| 7 Apr | 1381.00 | 16.8 | -0.2 | 57.93 | 148 | 59 | 365 |
| 6 Apr | 1387.10 | 16.05 | -3.35 | 57.38 | 371 | 20 | 307 |
| 2 Apr | 1377.60 | 19.7 | 1 | 55.27 | 137 | -4 | 287 |
| 1 Apr | 1385.40 | 18.4 | -17.6 | 54.06 | 160 | 29 | 291 |
| 30 Mar | 1312.60 | 37.35 | 8.9 | 54.98 | 339 | 109 | 259 |
| 27 Mar | 1337.80 | 28.05 | 17.7 | 50.69 | 313 | 143 | 151 |
| 25 Mar | 1375.90 | 10.35 | -7.2 | - | 0 | 0 | 8 |
| 24 Mar | 1344.20 | 10.35 | -7.2 | - | 0 | 0 | 8 |
| 23 Mar | 1303.60 | 10.35 | -7.2 | - | 0 | 0 | 8 |
| 20 Mar | 1365.40 | 10.35 | -7.2 | 35.17 | 1 | 0 | 8 |
| 19 Mar | 1356.00 | 16.6 | -2.9 | 39.72 | 15 | -3 | 8 |
| 18 Mar | 1401.90 | 19.5 | 2.35 | - | 0 | 0 | 11 |
| 17 Mar | 1365.50 | 19.5 | 2.35 | - | 11 | 0 | 11 |
| 16 Mar | 1373.90 | 19.5 | 2.35 | - | 11 | 9 | 0 |
| 13 Mar | 1363.20 | 19.5 | 2.35 | 40.97 | 11 | 8 | 10 |
For Adani Port & Sez Ltd - strike price 1220 expiring on 28APR2026
Delta for 1220 PE is 0
Historical price for 1220 PE is as follows
On 24 Apr ADANIPORTS was trading at 1560.20. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 84.71, the open interest changed by 0 which decreased total open position to 81
On 23 Apr ADANIPORTS was trading at 1602.90. The strike last trading price was 0.1, which was -0.24999999999999997 lower than the previous day. The implied volatity was 79.24, the open interest changed by -4 which decreased total open position to 81
On 22 Apr ADANIPORTS was trading at 1588.60. The strike last trading price was 0.35, which was -0.85 lower than the previous day. The implied volatity was 82.44, the open interest changed by -9 which decreased total open position to 85
On 21 Apr ADANIPORTS was trading at 1594.10. The strike last trading price was 1.2, which was 1.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 94
On 20 Apr ADANIPORTS was trading at 1578.40. The strike last trading price was 1.2, which was 1.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 94
On 17 Apr ADANIPORTS was trading at 1573.40. The strike last trading price was 1.2, which was 0 lower than the previous day. The implied volatity was 68.23, the open interest changed by -1 which decreased total open position to 95
On 16 Apr ADANIPORTS was trading at 1549.80. The strike last trading price was 1.2, which was -0.10000000000000009 lower than the previous day. The implied volatity was 63.96, the open interest changed by -7 which decreased total open position to 96
On 15 Apr ADANIPORTS was trading at 1511.80. The strike last trading price was 1.3, which was -1.7 lower than the previous day. The implied volatity was 55.58, the open interest changed by 0 which decreased total open position to 106
On 13 Apr ADANIPORTS was trading at 1465.30. The strike last trading price was 3, which was -0.04999999999999982 lower than the previous day. The implied volatity was 54.62, the open interest changed by 4 which increased total open position to 106
On 10 Apr ADANIPORTS was trading at 1475.30. The strike last trading price was 3.05, which was 0.19999999999999973 higher than the previous day. The implied volatity was 51.04, the open interest changed by 0 which decreased total open position to 102
On 9 Apr ADANIPORTS was trading at 1447.40. The strike last trading price was 2.85, which was -0.7 lower than the previous day. The implied volatity was 45.82, the open interest changed by -4 which decreased total open position to 101
On 8 Apr ADANIPORTS was trading at 1453.30. The strike last trading price was 3.55, which was -13.3 lower than the previous day. The implied volatity was 48.21, the open interest changed by -257 which decreased total open position to 106
On 7 Apr ADANIPORTS was trading at 1381.00. The strike last trading price was 16.8, which was -0.2 lower than the previous day. The implied volatity was 57.93, the open interest changed by 59 which increased total open position to 365
On 6 Apr ADANIPORTS was trading at 1387.10. The strike last trading price was 16.05, which was -3.35 lower than the previous day. The implied volatity was 57.38, the open interest changed by 20 which increased total open position to 307
On 2 Apr ADANIPORTS was trading at 1377.60. The strike last trading price was 19.7, which was 1 higher than the previous day. The implied volatity was 55.27, the open interest changed by -4 which decreased total open position to 287
On 1 Apr ADANIPORTS was trading at 1385.40. The strike last trading price was 18.4, which was -17.6 lower than the previous day. The implied volatity was 54.06, the open interest changed by 29 which increased total open position to 291
On 30 Mar ADANIPORTS was trading at 1312.60. The strike last trading price was 37.35, which was 8.9 higher than the previous day. The implied volatity was 54.98, the open interest changed by 109 which increased total open position to 259
On 27 Mar ADANIPORTS was trading at 1337.80. The strike last trading price was 28.05, which was 17.7 higher than the previous day. The implied volatity was 50.69, the open interest changed by 143 which increased total open position to 151
On 25 Mar ADANIPORTS was trading at 1375.90. The strike last trading price was 10.35, which was -7.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 24 Mar ADANIPORTS was trading at 1344.20. The strike last trading price was 10.35, which was -7.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 23 Mar ADANIPORTS was trading at 1303.60. The strike last trading price was 10.35, which was -7.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 20 Mar ADANIPORTS was trading at 1365.40. The strike last trading price was 10.35, which was -7.2 lower than the previous day. The implied volatity was 35.17, the open interest changed by 0 which decreased total open position to 8
On 19 Mar ADANIPORTS was trading at 1356.00. The strike last trading price was 16.6, which was -2.9 lower than the previous day. The implied volatity was 39.72, the open interest changed by -3 which decreased total open position to 8
On 18 Mar ADANIPORTS was trading at 1401.90. The strike last trading price was 19.5, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 17 Mar ADANIPORTS was trading at 1365.50. The strike last trading price was 19.5, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 16 Mar ADANIPORTS was trading at 1373.90. The strike last trading price was 19.5, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0
On 13 Mar ADANIPORTS was trading at 1363.20. The strike last trading price was 19.5, which was 2.35 higher than the previous day. The implied volatity was 40.97, the open interest changed by 8 which increased total open position to 10
