ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
24 Apr 2026 01:35 PM IST
| ADANIPORTS 28-Apr-2026 (4d) 1260 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1559.00 | 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 | 318.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1453.30 | 318.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 1381.00 | 318.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1387.10 | 318.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 1377.60 | 318.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 1385.40 | 318.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 1312.60 | 318.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 1337.80 | 318.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 1375.90 | 318.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 1344.20 | 318.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 1303.60 | 318.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 1365.40 | 318.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1356.00 | 318.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1401.90 | 318.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1365.50 | 318.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1373.90 | 318.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1363.20 | 318.2 | 0 | - | 0 | 0 | 0 | |||||||||
For Adani Port & Sez Ltd - strike price 1260 expiring on 28APR2026
Delta for 1260 CE is -
Historical price for 1260 CE is as follows
On 24 Apr ADANIPORTS was trading at 1559.00. 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 318.2, 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 318.2, 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 318.2, 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 318.2, 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 318.2, 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 318.2, 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 318.2, 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 318.2, 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 318.2, 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 318.2, 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 318.2, 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 318.2, 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 318.2, 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 318.2, 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 318.2, 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 318.2, 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 318.2, 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) 1260 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0.03
Gamma: 0.00009
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1559.00 | 0.15 | -0.1 | 74.9 | 24 | -10 | 187 |
| 23 Apr | 1602.90 | 0.25 | -0.15000000000000002 | 77.66 | 39 | -16 | 197 |
| 22 Apr | 1588.60 | 0.4 | -0.25 | 75.14 | 38 | -12 | 215 |
| 21 Apr | 1594.10 | 0.65 | -0.25 | 74.4 | 44 | -22 | 232 |
| 20 Apr | 1578.40 | 0.9 | -0.20000000000000007 | 69.84 | 34 | -7 | 251 |
| 17 Apr | 1573.40 | 1.1 | -0.5999999999999999 | 61.67 | 65 | -14 | 259 |
| 16 Apr | 1549.80 | 1.7 | -0.40000000000000013 | 59.84 | 186 | -95 | 295 |
| 15 Apr | 1511.80 | 2.1 | -2.4499999999999997 | 54.03 | 74 | -49 | 391 |
| 13 Apr | 1465.30 | 4.5 | 0.5 | 51.19 | 73 | 3 | 440 |
| 10 Apr | 1475.30 | 3.75 | -1.75 | 46.22 | 203 | 27 | 436 |
| 9 Apr | 1447.40 | 5.9 | 0.55 | 45.93 | 168 | 57 | 409 |
| 8 Apr | 1453.30 | 5.3 | -17.2 | 45.16 | 2,318 | -491 | 357 |
| 7 Apr | 1381.00 | 22.5 | 0.8 | 54.5 | 203 | -53 | 848 |
| 6 Apr | 1387.10 | 21.1 | -3.7 | 53.68 | 441 | 47 | 899 |
| 2 Apr | 1377.60 | 25.35 | 1.8 | 51.66 | 319 | -11 | 850 |
| 1 Apr | 1385.40 | 23.45 | -21.3 | 50.29 | 2,212 | 647 | 864 |
| 30 Mar | 1312.60 | 46 | 10.25 | 50.61 | 528 | 82 | 220 |
| 27 Mar | 1337.80 | 35.65 | 16.3 | 47.26 | 331 | 17 | 141 |
| 25 Mar | 1375.90 | 19.8 | -8.35 | 40.44 | 162 | 98 | 123 |
| 24 Mar | 1344.20 | 27.9 | -15.65 | 40.79 | 16 | 3 | 25 |
| 23 Mar | 1303.60 | 43.55 | 25.15 | 43.3 | 18 | 9 | 21 |
| 20 Mar | 1365.40 | 18.4 | -1.6 | 35.68 | 2 | 0 | 12 |
| 19 Mar | 1356.00 | 20 | 8 | 35.28 | 2 | 1 | 11 |
| 18 Mar | 1401.90 | 12 | -12.35 | 34.26 | 11 | 8 | 9 |
| 17 Mar | 1365.50 | 24.35 | 15.95 | - | 1 | 0 | 1 |
| 16 Mar | 1373.90 | 24.35 | 15.95 | 39.13 | 1 | 0 | 0 |
| 13 Mar | 1363.20 | 8.4 | 0 | 7.15 | 0 | 0 | 0 |
For Adani Port & Sez Ltd - strike price 1260 expiring on 28APR2026
Delta for 1260 PE is 0
Historical price for 1260 PE is as follows
On 24 Apr ADANIPORTS was trading at 1559.00. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was 74.9, the open interest changed by -10 which decreased total open position to 187
On 23 Apr ADANIPORTS was trading at 1602.90. The strike last trading price was 0.25, which was -0.15000000000000002 lower than the previous day. The implied volatity was 77.66, the open interest changed by -16 which decreased total open position to 197
On 22 Apr ADANIPORTS was trading at 1588.60. The strike last trading price was 0.4, which was -0.25 lower than the previous day. The implied volatity was 75.14, the open interest changed by -12 which decreased total open position to 215
On 21 Apr ADANIPORTS was trading at 1594.10. The strike last trading price was 0.65, which was -0.25 lower than the previous day. The implied volatity was 74.4, the open interest changed by -22 which decreased total open position to 232
On 20 Apr ADANIPORTS was trading at 1578.40. The strike last trading price was 0.9, which was -0.20000000000000007 lower than the previous day. The implied volatity was 69.84, the open interest changed by -7 which decreased total open position to 251
On 17 Apr ADANIPORTS was trading at 1573.40. The strike last trading price was 1.1, which was -0.5999999999999999 lower than the previous day. The implied volatity was 61.67, the open interest changed by -14 which decreased total open position to 259
On 16 Apr ADANIPORTS was trading at 1549.80. The strike last trading price was 1.7, which was -0.40000000000000013 lower than the previous day. The implied volatity was 59.84, the open interest changed by -95 which decreased total open position to 295
On 15 Apr ADANIPORTS was trading at 1511.80. The strike last trading price was 2.1, which was -2.4499999999999997 lower than the previous day. The implied volatity was 54.03, the open interest changed by -49 which decreased total open position to 391
On 13 Apr ADANIPORTS was trading at 1465.30. The strike last trading price was 4.5, which was 0.5 higher than the previous day. The implied volatity was 51.19, the open interest changed by 3 which increased total open position to 440
On 10 Apr ADANIPORTS was trading at 1475.30. The strike last trading price was 3.75, which was -1.75 lower than the previous day. The implied volatity was 46.22, the open interest changed by 27 which increased total open position to 436
On 9 Apr ADANIPORTS was trading at 1447.40. The strike last trading price was 5.9, which was 0.55 higher than the previous day. The implied volatity was 45.93, the open interest changed by 57 which increased total open position to 409
On 8 Apr ADANIPORTS was trading at 1453.30. The strike last trading price was 5.3, which was -17.2 lower than the previous day. The implied volatity was 45.16, the open interest changed by -491 which decreased total open position to 357
On 7 Apr ADANIPORTS was trading at 1381.00. The strike last trading price was 22.5, which was 0.8 higher than the previous day. The implied volatity was 54.5, the open interest changed by -53 which decreased total open position to 848
On 6 Apr ADANIPORTS was trading at 1387.10. The strike last trading price was 21.1, which was -3.7 lower than the previous day. The implied volatity was 53.68, the open interest changed by 47 which increased total open position to 899
On 2 Apr ADANIPORTS was trading at 1377.60. The strike last trading price was 25.35, which was 1.8 higher than the previous day. The implied volatity was 51.66, the open interest changed by -11 which decreased total open position to 850
On 1 Apr ADANIPORTS was trading at 1385.40. The strike last trading price was 23.45, which was -21.3 lower than the previous day. The implied volatity was 50.29, the open interest changed by 647 which increased total open position to 864
On 30 Mar ADANIPORTS was trading at 1312.60. The strike last trading price was 46, which was 10.25 higher than the previous day. The implied volatity was 50.61, the open interest changed by 82 which increased total open position to 220
On 27 Mar ADANIPORTS was trading at 1337.80. The strike last trading price was 35.65, which was 16.3 higher than the previous day. The implied volatity was 47.26, the open interest changed by 17 which increased total open position to 141
On 25 Mar ADANIPORTS was trading at 1375.90. The strike last trading price was 19.8, which was -8.35 lower than the previous day. The implied volatity was 40.44, the open interest changed by 98 which increased total open position to 123
On 24 Mar ADANIPORTS was trading at 1344.20. The strike last trading price was 27.9, which was -15.65 lower than the previous day. The implied volatity was 40.79, the open interest changed by 3 which increased total open position to 25
On 23 Mar ADANIPORTS was trading at 1303.60. The strike last trading price was 43.55, which was 25.15 higher than the previous day. The implied volatity was 43.3, the open interest changed by 9 which increased total open position to 21
On 20 Mar ADANIPORTS was trading at 1365.40. The strike last trading price was 18.4, which was -1.6 lower than the previous day. The implied volatity was 35.68, the open interest changed by 0 which decreased total open position to 12
On 19 Mar ADANIPORTS was trading at 1356.00. The strike last trading price was 20, which was 8 higher than the previous day. The implied volatity was 35.28, the open interest changed by 1 which increased total open position to 11
On 18 Mar ADANIPORTS was trading at 1401.90. The strike last trading price was 12, which was -12.35 lower than the previous day. The implied volatity was 34.26, the open interest changed by 8 which increased total open position to 9
On 17 Mar ADANIPORTS was trading at 1365.50. The strike last trading price was 24.35, which was 15.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Mar ADANIPORTS was trading at 1373.90. The strike last trading price was 24.35, which was 15.95 higher than the previous day. The implied volatity was 39.13, 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 8.4, which was 0 lower than the previous day. The implied volatity was 7.15, the open interest changed by 0 which decreased total open position to 0
