ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
24 Apr 2026 01:35 PM IST
| ADANIPORTS 28-Apr-2026 (4d) 1240 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1559.00 | 162 | -1.3499999999999943 | - | 0 | 0 | 50 | |||||||||
| 23 Apr | 1602.90 | 162 | -1.3499999999999943 | - | 0 | 0 | 50 | |||||||||
| 22 Apr | 1588.60 | 162 | -1.3499999999999943 | - | 0 | 0 | 50 | |||||||||
| 21 Apr | 1594.10 | 162 | -1.3499999999999943 | - | 0 | 0 | 50 | |||||||||
| 20 Apr | 1578.40 | 162 | -1.3499999999999943 | - | 0 | 0 | 50 | |||||||||
| 17 Apr | 1573.40 | 162 | -1.3499999999999943 | - | 0 | 0 | 50 | |||||||||
| 16 Apr | 1549.80 | 162 | -1.3499999999999943 | - | 0 | 0 | 50 | |||||||||
| 15 Apr | 1511.80 | 162 | -1.3499999999999943 | - | 0 | 0 | 50 | |||||||||
| 13 Apr | 1465.30 | 162 | -1.3499999999999943 | - | 0 | 0 | 50 | |||||||||
| 10 Apr | 1475.30 | 162 | -1.3499999999999943 | - | 0 | 0 | 50 | |||||||||
| 9 Apr | 1447.40 | 162 | -20.3 | - | 0 | 0 | 50 | |||||||||
| 8 Apr | 1453.30 | 162 | -20.3 | - | 0 | 0 | 50 | |||||||||
| 7 Apr | 1381.00 | 162 | -20.3 | - | 0 | 0 | 50 | |||||||||
| 6 Apr | 1387.10 | 162 | -20.3 | - | 0 | 0 | 50 | |||||||||
| 2 Apr | 1377.60 | 162 | -20.3 | 43.72 | 99 | 43 | 43 | |||||||||
| 1 Apr | 1385.40 | 182.3 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 30 Mar | 1312.60 | 182.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 1337.80 | 182.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 1375.90 | 182.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 1344.20 | 182.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 1303.60 | 182.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 1365.40 | 182.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1356.00 | 182.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1401.90 | 182.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1365.50 | 182.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1373.90 | 182.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1363.20 | 182.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 1567.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 1530.80 | 0 | 0 | - | 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 | 0 | 0 | |||||||||
| 29 Jan | 1417.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Adani Port & Sez Ltd - strike price 1240 expiring on 28APR2026
Delta for 1240 CE is -
Historical price for 1240 CE is as follows
On 24 Apr ADANIPORTS was trading at 1559.00. The strike last trading price was 162, which was -1.3499999999999943 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 23 Apr ADANIPORTS was trading at 1602.90. The strike last trading price was 162, which was -1.3499999999999943 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 22 Apr ADANIPORTS was trading at 1588.60. The strike last trading price was 162, which was -1.3499999999999943 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 21 Apr ADANIPORTS was trading at 1594.10. The strike last trading price was 162, which was -1.3499999999999943 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 20 Apr ADANIPORTS was trading at 1578.40. The strike last trading price was 162, which was -1.3499999999999943 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 17 Apr ADANIPORTS was trading at 1573.40. The strike last trading price was 162, which was -1.3499999999999943 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 16 Apr ADANIPORTS was trading at 1549.80. The strike last trading price was 162, which was -1.3499999999999943 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 15 Apr ADANIPORTS was trading at 1511.80. The strike last trading price was 162, which was -1.3499999999999943 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 13 Apr ADANIPORTS was trading at 1465.30. The strike last trading price was 162, which was -1.3499999999999943 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 10 Apr ADANIPORTS was trading at 1475.30. The strike last trading price was 162, which was -1.3499999999999943 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 9 Apr ADANIPORTS was trading at 1447.40. The strike last trading price was 162, which was -20.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 8 Apr ADANIPORTS was trading at 1453.30. The strike last trading price was 162, which was -20.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 7 Apr ADANIPORTS was trading at 1381.00. The strike last trading price was 162, which was -20.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 6 Apr ADANIPORTS was trading at 1387.10. The strike last trading price was 162, which was -20.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 2 Apr ADANIPORTS was trading at 1377.60. The strike last trading price was 162, which was -20.3 lower than the previous day. The implied volatity was 43.72, the open interest changed by 43 which increased total open position to 43
On 1 Apr ADANIPORTS was trading at 1385.40. The strike last trading price was 182.3, 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 182.3, 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 182.3, 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 182.3, 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 182.3, 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 182.3, 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 182.3, 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 182.3, 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 182.3, 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 182.3, 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 182.3, 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 182.3, 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 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 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 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 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 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) 1240 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0.07
Gamma: 0.00006
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1559.00 | 0.1 | 0.05 | 76.31 | 34 | -12 | 102 |
| 23 Apr | 1602.90 | 0.05 | -0.5499999999999999 | 71.04 | 32 | 0 | 114 |
| 22 Apr | 1588.60 | 0.6 | 0.19999999999999996 | 82.52 | 14 | -12 | 115 |
| 21 Apr | 1594.10 | 0.4 | -0.6 | 74.74 | 11 | -7 | 127 |
| 20 Apr | 1578.40 | 1 | 0.050000000000000044 | 76.96 | 3 | -1 | 134 |
| 17 Apr | 1573.40 | 0.95 | -0.44999999999999996 | 64.08 | 4 | -1 | 135 |
| 16 Apr | 1549.80 | 1.4 | -0.55 | 61.73 | 11 | -4 | 137 |
| 15 Apr | 1511.80 | 1.95 | -1.7500000000000002 | 56.47 | 72 | -32 | 142 |
| 13 Apr | 1465.30 | 3.6 | 0.1499999999999999 | 52.66 | 81 | 26 | 174 |
| 10 Apr | 1475.30 | 3.4 | -1.15 | 48.93 | 108 | 17 | 146 |
| 9 Apr | 1447.40 | 4.75 | 0.3 | 47.32 | 184 | 12 | 128 |
| 8 Apr | 1453.30 | 4.25 | -15.2 | 46.47 | 753 | -212 | 115 |
| 7 Apr | 1381.00 | 19.35 | 0.15 | 56.11 | 210 | 38 | 328 |
| 6 Apr | 1387.10 | 18.35 | -3.15 | 55.48 | 276 | 62 | 289 |
| 2 Apr | 1377.60 | 22 | 1.15 | 53.12 | 276 | -50 | 230 |
| 1 Apr | 1385.40 | 20.55 | -19.05 | 51.96 | 480 | 44 | 280 |
| 30 Mar | 1312.60 | 40.45 | 9.25 | 52.05 | 367 | 121 | 233 |
| 27 Mar | 1337.80 | 31.2 | 15 | 48.65 | 284 | 66 | 113 |
| 25 Mar | 1375.90 | 16.2 | -7 | 41.06 | 134 | -11 | 48 |
| 24 Mar | 1344.20 | 23.25 | -15.55 | 41.47 | 59 | 21 | 61 |
| 23 Mar | 1303.60 | 38.8 | 21.55 | 45.09 | 96 | 30 | 40 |
| 20 Mar | 1365.40 | 17.1 | -1.95 | 38.23 | 10 | 7 | 11 |
| 19 Mar | 1356.00 | 19.05 | -4.35 | 38.22 | 8 | 1 | 4 |
| 18 Mar | 1401.90 | 23.4 | -16.05 | - | 0 | 0 | 3 |
| 17 Mar | 1365.50 | 23.4 | -16.05 | - | 3 | 0 | 3 |
| 16 Mar | 1373.90 | 23.4 | -16.05 | - | 3 | 3 | 0 |
| 13 Mar | 1363.20 | 23.4 | -16.05 | 40.42 | 3 | 2 | 2 |
| 4 Feb | 1567.90 | - | - | - | 0 | 0 | 0 |
| 3 Feb | 1530.80 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 1403.10 | 0 | 0 | 8.01 | 0 | 0 | 0 |
| 1 Feb | 1344.90 | 0 | 0 | 6.18 | 0 | 0 | 0 |
| 30 Jan | 1419.80 | 0 | 0 | 8.49 | 0 | 0 | 0 |
| 29 Jan | 1417.80 | 0 | 0 | 8.13 | 0 | 0 | 0 |
For Adani Port & Sez Ltd - strike price 1240 expiring on 28APR2026
Delta for 1240 PE is 0
Historical price for 1240 PE is as follows
On 24 Apr ADANIPORTS was trading at 1559.00. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was 76.31, the open interest changed by -12 which decreased total open position to 102
On 23 Apr ADANIPORTS was trading at 1602.90. The strike last trading price was 0.05, which was -0.5499999999999999 lower than the previous day. The implied volatity was 71.04, the open interest changed by 0 which decreased total open position to 114
On 22 Apr ADANIPORTS was trading at 1588.60. The strike last trading price was 0.6, which was 0.19999999999999996 higher than the previous day. The implied volatity was 82.52, the open interest changed by -12 which decreased total open position to 115
On 21 Apr ADANIPORTS was trading at 1594.10. The strike last trading price was 0.4, which was -0.6 lower than the previous day. The implied volatity was 74.74, the open interest changed by -7 which decreased total open position to 127
On 20 Apr ADANIPORTS was trading at 1578.40. The strike last trading price was 1, which was 0.050000000000000044 higher than the previous day. The implied volatity was 76.96, the open interest changed by -1 which decreased total open position to 134
On 17 Apr ADANIPORTS was trading at 1573.40. The strike last trading price was 0.95, which was -0.44999999999999996 lower than the previous day. The implied volatity was 64.08, the open interest changed by -1 which decreased total open position to 135
On 16 Apr ADANIPORTS was trading at 1549.80. The strike last trading price was 1.4, which was -0.55 lower than the previous day. The implied volatity was 61.73, the open interest changed by -4 which decreased total open position to 137
On 15 Apr ADANIPORTS was trading at 1511.80. The strike last trading price was 1.95, which was -1.7500000000000002 lower than the previous day. The implied volatity was 56.47, the open interest changed by -32 which decreased total open position to 142
On 13 Apr ADANIPORTS was trading at 1465.30. The strike last trading price was 3.6, which was 0.1499999999999999 higher than the previous day. The implied volatity was 52.66, the open interest changed by 26 which increased total open position to 174
On 10 Apr ADANIPORTS was trading at 1475.30. The strike last trading price was 3.4, which was -1.15 lower than the previous day. The implied volatity was 48.93, the open interest changed by 17 which increased total open position to 146
On 9 Apr ADANIPORTS was trading at 1447.40. The strike last trading price was 4.75, which was 0.3 higher than the previous day. The implied volatity was 47.32, the open interest changed by 12 which increased total open position to 128
On 8 Apr ADANIPORTS was trading at 1453.30. The strike last trading price was 4.25, which was -15.2 lower than the previous day. The implied volatity was 46.47, the open interest changed by -212 which decreased total open position to 115
On 7 Apr ADANIPORTS was trading at 1381.00. The strike last trading price was 19.35, which was 0.15 higher than the previous day. The implied volatity was 56.11, the open interest changed by 38 which increased total open position to 328
On 6 Apr ADANIPORTS was trading at 1387.10. The strike last trading price was 18.35, which was -3.15 lower than the previous day. The implied volatity was 55.48, the open interest changed by 62 which increased total open position to 289
On 2 Apr ADANIPORTS was trading at 1377.60. The strike last trading price was 22, which was 1.15 higher than the previous day. The implied volatity was 53.12, the open interest changed by -50 which decreased total open position to 230
On 1 Apr ADANIPORTS was trading at 1385.40. The strike last trading price was 20.55, which was -19.05 lower than the previous day. The implied volatity was 51.96, the open interest changed by 44 which increased total open position to 280
On 30 Mar ADANIPORTS was trading at 1312.60. The strike last trading price was 40.45, which was 9.25 higher than the previous day. The implied volatity was 52.05, the open interest changed by 121 which increased total open position to 233
On 27 Mar ADANIPORTS was trading at 1337.80. The strike last trading price was 31.2, which was 15 higher than the previous day. The implied volatity was 48.65, the open interest changed by 66 which increased total open position to 113
On 25 Mar ADANIPORTS was trading at 1375.90. The strike last trading price was 16.2, which was -7 lower than the previous day. The implied volatity was 41.06, the open interest changed by -11 which decreased total open position to 48
On 24 Mar ADANIPORTS was trading at 1344.20. The strike last trading price was 23.25, which was -15.55 lower than the previous day. The implied volatity was 41.47, the open interest changed by 21 which increased total open position to 61
On 23 Mar ADANIPORTS was trading at 1303.60. The strike last trading price was 38.8, which was 21.55 higher than the previous day. The implied volatity was 45.09, the open interest changed by 30 which increased total open position to 40
On 20 Mar ADANIPORTS was trading at 1365.40. The strike last trading price was 17.1, which was -1.95 lower than the previous day. The implied volatity was 38.23, the open interest changed by 7 which increased total open position to 11
On 19 Mar ADANIPORTS was trading at 1356.00. The strike last trading price was 19.05, which was -4.35 lower than the previous day. The implied volatity was 38.22, the open interest changed by 1 which increased total open position to 4
On 18 Mar ADANIPORTS was trading at 1401.90. The strike last trading price was 23.4, which was -16.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 17 Mar ADANIPORTS was trading at 1365.50. The strike last trading price was 23.4, which was -16.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 16 Mar ADANIPORTS was trading at 1373.90. The strike last trading price was 23.4, which was -16.05 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0
On 13 Mar ADANIPORTS was trading at 1363.20. The strike last trading price was 23.4, which was -16.05 lower than the previous day. The implied volatity was 40.42, the open interest changed by 2 which increased total open position to 2
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 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 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 8.01, 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 6.18, 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 0, which was 0 lower than the previous day. The implied volatity was 8.49, 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 8.13, the open interest changed by 0 which decreased total open position to 0
