ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
24 Apr 2026 01:35 PM IST
| ADANIPORTS 28-Apr-2026 (4d) 1320 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.99
Vega: 0
Theta: -0.12
Gamma: 0.00018
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1559.00 | 265.55 | -2.8999999999999773 | 70.21 | 1 | 0 | 307 | |||||||||
| 23 Apr | 1602.90 | 268.45 | -1.6999999999999886 | 63.89 | 8 | -5 | 308 | |||||||||
| 22 Apr | 1588.60 | 270.15 | 11.549999999999955 | 69.96 | 1 | 0 | 314 | |||||||||
| 21 Apr | 1594.10 | 257.15 | -1.4500000000000455 | 59.88 | 0 | 0 | 314 | |||||||||
| 20 Apr | 1578.40 | 257.15 | 1.849999999999966 | 59.88 | 8 | 1 | 315 | |||||||||
| 17 Apr | 1573.40 | 256.25 | 101.6 | 43.66 | 24 | -12 | 314 | |||||||||
| 16 Apr | 1549.80 | 154.6 | -0.05000000000001137 | - | 0 | 0 | 326 | |||||||||
| 15 Apr | 1511.80 | 154.6 | -0.05000000000001137 | - | 0 | 0 | 326 | |||||||||
| 13 Apr | 1465.30 | 154.6 | -14.700000000000017 | 40.92 | 3 | -1 | 325 | |||||||||
| 10 Apr | 1475.30 | 168.45 | 28.049999999999983 | 44.85 | 13 | 2 | 326 | |||||||||
| 9 Apr | 1447.40 | 138.4 | -10.7 | 39.21 | 33 | 12 | 323 | |||||||||
| 8 Apr | 1453.30 | 149.1 | 51.5 | 40.82 | 30 | -12 | 313 | |||||||||
| 7 Apr | 1381.00 | 98 | -10.1 | 43.88 | 49 | -5 | 324 | |||||||||
| 6 Apr | 1387.10 | 108.5 | 11.7 | 46.44 | 238 | 2 | 329 | |||||||||
| 2 Apr | 1377.60 | 97.3 | -6.6 | 39.05 | 244 | 41 | 327 | |||||||||
| 1 Apr | 1385.40 | 103.4 | 42.85 | 39.27 | 277 | 11 | 287 | |||||||||
| 30 Mar | 1312.60 | 60.75 | -16.2 | 39.31 | 630 | 218 | 279 | |||||||||
| 27 Mar | 1337.80 | 76.4 | -27.05 | 37.98 | 23 | 12 | 61 | |||||||||
| 25 Mar | 1375.90 | 103.45 | 22.7 | 38.95 | 8 | -1 | 49 | |||||||||
| 24 Mar | 1344.20 | 80.75 | 18.25 | 36.7 | 88 | 10 | 50 | |||||||||
| 23 Mar | 1303.60 | 63.65 | -68.75 | 38.91 | 62 | 25 | 25 | |||||||||
| 20 Mar | 1365.40 | 132.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1356.00 | 132.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1401.90 | 132.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1365.50 | 132.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1373.90 | 132.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1363.20 | 132.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1391.50 | 132.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1410.80 | 132.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1424.10 | 132.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1421.30 | 132.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1477.50 | 132.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1499.30 | 132.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1434.40 | 132.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1470.30 | 132.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1521.00 | 132.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1550.60 | 132.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 1528.70 | 132.4 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 24 Feb | 1555.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 1555.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 1511.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 1513.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 1550.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 1566.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 1540.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 1519.00 | 0 | 0 | - | 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 | 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 1320 expiring on 28APR2026
Delta for 1320 CE is 0.99
Historical price for 1320 CE is as follows
On 24 Apr ADANIPORTS was trading at 1559.00. The strike last trading price was 265.55, which was -2.8999999999999773 lower than the previous day. The implied volatity was 70.21, the open interest changed by 0 which decreased total open position to 307
On 23 Apr ADANIPORTS was trading at 1602.90. The strike last trading price was 268.45, which was -1.6999999999999886 lower than the previous day. The implied volatity was 63.89, the open interest changed by -5 which decreased total open position to 308
On 22 Apr ADANIPORTS was trading at 1588.60. The strike last trading price was 270.15, which was 11.549999999999955 higher than the previous day. The implied volatity was 69.96, the open interest changed by 0 which decreased total open position to 314
On 21 Apr ADANIPORTS was trading at 1594.10. The strike last trading price was 257.15, which was -1.4500000000000455 lower than the previous day. The implied volatity was 59.88, the open interest changed by 0 which decreased total open position to 314
On 20 Apr ADANIPORTS was trading at 1578.40. The strike last trading price was 257.15, which was 1.849999999999966 higher than the previous day. The implied volatity was 59.88, the open interest changed by 1 which increased total open position to 315
On 17 Apr ADANIPORTS was trading at 1573.40. The strike last trading price was 256.25, which was 101.6 higher than the previous day. The implied volatity was 43.66, the open interest changed by -12 which decreased total open position to 314
On 16 Apr ADANIPORTS was trading at 1549.80. The strike last trading price was 154.6, which was -0.05000000000001137 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 326
On 15 Apr ADANIPORTS was trading at 1511.80. The strike last trading price was 154.6, which was -0.05000000000001137 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 326
On 13 Apr ADANIPORTS was trading at 1465.30. The strike last trading price was 154.6, which was -14.700000000000017 lower than the previous day. The implied volatity was 40.92, the open interest changed by -1 which decreased total open position to 325
On 10 Apr ADANIPORTS was trading at 1475.30. The strike last trading price was 168.45, which was 28.049999999999983 higher than the previous day. The implied volatity was 44.85, the open interest changed by 2 which increased total open position to 326
On 9 Apr ADANIPORTS was trading at 1447.40. The strike last trading price was 138.4, which was -10.7 lower than the previous day. The implied volatity was 39.21, the open interest changed by 12 which increased total open position to 323
On 8 Apr ADANIPORTS was trading at 1453.30. The strike last trading price was 149.1, which was 51.5 higher than the previous day. The implied volatity was 40.82, the open interest changed by -12 which decreased total open position to 313
On 7 Apr ADANIPORTS was trading at 1381.00. The strike last trading price was 98, which was -10.1 lower than the previous day. The implied volatity was 43.88, the open interest changed by -5 which decreased total open position to 324
On 6 Apr ADANIPORTS was trading at 1387.10. The strike last trading price was 108.5, which was 11.7 higher than the previous day. The implied volatity was 46.44, the open interest changed by 2 which increased total open position to 329
On 2 Apr ADANIPORTS was trading at 1377.60. The strike last trading price was 97.3, which was -6.6 lower than the previous day. The implied volatity was 39.05, the open interest changed by 41 which increased total open position to 327
On 1 Apr ADANIPORTS was trading at 1385.40. The strike last trading price was 103.4, which was 42.85 higher than the previous day. The implied volatity was 39.27, the open interest changed by 11 which increased total open position to 287
On 30 Mar ADANIPORTS was trading at 1312.60. The strike last trading price was 60.75, which was -16.2 lower than the previous day. The implied volatity was 39.31, the open interest changed by 218 which increased total open position to 279
On 27 Mar ADANIPORTS was trading at 1337.80. The strike last trading price was 76.4, which was -27.05 lower than the previous day. The implied volatity was 37.98, the open interest changed by 12 which increased total open position to 61
On 25 Mar ADANIPORTS was trading at 1375.90. The strike last trading price was 103.45, which was 22.7 higher than the previous day. The implied volatity was 38.95, the open interest changed by -1 which decreased total open position to 49
On 24 Mar ADANIPORTS was trading at 1344.20. The strike last trading price was 80.75, which was 18.25 higher than the previous day. The implied volatity was 36.7, the open interest changed by 10 which increased total open position to 50
On 23 Mar ADANIPORTS was trading at 1303.60. The strike last trading price was 63.65, which was -68.75 lower than the previous day. The implied volatity was 38.91, the open interest changed by 25 which increased total open position to 25
On 20 Mar ADANIPORTS was trading at 1365.40. The strike last trading price was 132.4, 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 132.4, 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 132.4, 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 132.4, 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 132.4, 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 132.4, 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 12 Mar ADANIPORTS was trading at 1391.50. The strike last trading price was 132.4, 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 11 Mar ADANIPORTS was trading at 1410.80. The strike last trading price was 132.4, 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 Mar ADANIPORTS was trading at 1424.10. The strike last trading price was 132.4, 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 Mar ADANIPORTS was trading at 1421.30. The strike last trading price was 132.4, 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 Mar ADANIPORTS was trading at 1477.50. The strike last trading price was 132.4, 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 5 Mar ADANIPORTS was trading at 1499.30. The strike last trading price was 132.4, 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 Mar ADANIPORTS was trading at 1434.40. The strike last trading price was 132.4, 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 132.4, 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 Feb ADANIPORTS was trading at 1521.00. The strike last trading price was 132.4, 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 26 Feb ADANIPORTS was trading at 1550.60. The strike last trading price was 132.4, 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 Feb ADANIPORTS was trading at 1528.70. The strike last trading price was 132.4, 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 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 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 Feb ADANIPORTS was trading at 1511.50. 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 19 Feb ADANIPORTS was trading at 1513.30. 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 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 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 Feb ADANIPORTS was trading at 1519.00. 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 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 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 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) 1320 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -0.16
Gamma: 0.00022
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1559.00 | 0.4 | 0 | 68.07 | 80 | -18 | 201 |
| 23 Apr | 1602.90 | 0.4 | -0.19999999999999996 | 68.71 | 83 | -31 | 223 |
| 22 Apr | 1588.60 | 0.55 | -0.35 | 63.11 | 83 | -38 | 255 |
| 21 Apr | 1594.10 | 0.9 | -0.45000000000000007 | 64.22 | 20 | -13 | 291 |
| 20 Apr | 1578.40 | 1.35 | -0.25 | 61.11 | 17 | -5 | 304 |
| 17 Apr | 1573.40 | 1.5 | -1.0499999999999998 | 53.09 | 75 | -13 | 309 |
| 16 Apr | 1549.80 | 2.7 | -1.0999999999999996 | 52.78 | 87 | -41 | 322 |
| 15 Apr | 1511.80 | 4 | -4.85 | 47.76 | 122 | -40 | 364 |
| 13 Apr | 1465.30 | 8.4 | 0.8500000000000005 | 46.09 | 187 | -10 | 403 |
| 10 Apr | 1475.30 | 7.4 | -3.8499999999999996 | 42.45 | 355 | 39 | 413 |
| 9 Apr | 1447.40 | 11.55 | 0.75 | 42.14 | 292 | -3 | 374 |
| 8 Apr | 1453.30 | 10.25 | -24 | 41.31 | 1,005 | -91 | 377 |
| 7 Apr | 1381.00 | 34.35 | 1.65 | 49.01 | 212 | 67 | 467 |
| 6 Apr | 1387.10 | 31.9 | -4.35 | 48.1 | 447 | -8 | 402 |
| 2 Apr | 1377.60 | 36.35 | 2.1 | 45.59 | 1,070 | -8 | 411 |
| 1 Apr | 1385.40 | 34.05 | -30.4 | 44.6 | 783 | 38 | 420 |
| 30 Mar | 1312.60 | 65.75 | 12.35 | 45.46 | 1,168 | 199 | 381 |
| 27 Mar | 1337.80 | 53 | 19.5 | 43.22 | 245 | 63 | 181 |
| 25 Mar | 1375.90 | 33.5 | -12.45 | 37.8 | 34 | 6 | 119 |
| 24 Mar | 1344.20 | 46 | -24.35 | 38.49 | 83 | 26 | 112 |
| 23 Mar | 1303.60 | 69.6 | 36.45 | 42.52 | 38 | 17 | 85 |
| 20 Mar | 1365.40 | 33.15 | -4.4 | 33.89 | 1 | 0 | 67 |
| 19 Mar | 1356.00 | 37.55 | 15.15 | 34.63 | 6 | -3 | 66 |
| 18 Mar | 1401.90 | 22.4 | -14.1 | 32.31 | 12 | -6 | 67 |
| 17 Mar | 1365.50 | 36.5 | -0.65 | 35.11 | 2 | 0 | 73 |
| 16 Mar | 1373.90 | 37.15 | -4.1 | 35.81 | 31 | 9 | 73 |
| 13 Mar | 1363.20 | 42.3 | 9.65 | 37.12 | 25 | 3 | 64 |
| 12 Mar | 1391.50 | 32.65 | 7.15 | 35.32 | 3 | 0 | 0 |
| 11 Mar | 1410.80 | 25.5 | -9 | - | 0 | 0 | 61 |
| 10 Mar | 1424.10 | 25.5 | -9 | 35.83 | 2 | 0 | 61 |
| 9 Mar | 1421.30 | 34.5 | 14.25 | 40.62 | 14 | -1 | 62 |
| 6 Mar | 1477.50 | 19.35 | 6.85 | 36.66 | 41 | 23 | 62 |
| 5 Mar | 1499.30 | 13 | -11.85 | 33.15 | 27 | -14 | 39 |
| 4 Mar | 1434.40 | 24.85 | -0.65 | 34.96 | 44 | 20 | 52 |
| 2 Mar | 1470.30 | 25.5 | 17 | 38.82 | 32 | 25 | 34 |
| 27 Feb | 1521.00 | 8.5 | -59.8 | - | 0 | 0 | 9 |
| 26 Feb | 1550.60 | 8.5 | -59.8 | - | 0 | 0 | 9 |
| 25 Feb | 1528.70 | 8.5 | -59.8 | 30.95 | 9 | 3 | 3 |
| 24 Feb | 1555.40 | - | - | - | 0 | 0 | 0 |
| 23 Feb | 1555.80 | 68.3 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 1511.50 | 68.3 | 0 | 9.42 | 0 | 0 | 0 |
| 19 Feb | 1513.30 | 68.3 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 1550.80 | - | - | - | 0 | 0 | 0 |
| 17 Feb | 1566.30 | - | - | - | 0 | 0 | 0 |
| 16 Feb | 1540.10 | 68.3 | 0 | 9.21 | 0 | 0 | 0 |
| 13 Feb | 1519.00 | 68.3 | 0 | 9.18 | 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 | 68.3 | 0 | 8.92 | 0 | 0 | 0 |
| 3 Feb | 1530.80 | 68.3 | 0 | 8.71 | 0 | 0 | 0 |
| 2 Feb | 1403.10 | 68.3 | 0 | 2.96 | 0 | 0 | 0 |
| 1 Feb | 1344.90 | 68.3 | 0 | 3.23 | 0 | 0 | 0 |
| 30 Jan | 1419.80 | 68.3 | 0 | 5.06 | 0 | 0 | 0 |
| 29 Jan | 1417.80 | 68.3 | 0 | 4.69 | 0 | 0 | 0 |
For Adani Port & Sez Ltd - strike price 1320 expiring on 28APR2026
Delta for 1320 PE is -0.01
Historical price for 1320 PE is as follows
On 24 Apr ADANIPORTS was trading at 1559.00. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 68.07, the open interest changed by -18 which decreased total open position to 201
On 23 Apr ADANIPORTS was trading at 1602.90. The strike last trading price was 0.4, which was -0.19999999999999996 lower than the previous day. The implied volatity was 68.71, the open interest changed by -31 which decreased total open position to 223
On 22 Apr ADANIPORTS was trading at 1588.60. The strike last trading price was 0.55, which was -0.35 lower than the previous day. The implied volatity was 63.11, the open interest changed by -38 which decreased total open position to 255
On 21 Apr ADANIPORTS was trading at 1594.10. The strike last trading price was 0.9, which was -0.45000000000000007 lower than the previous day. The implied volatity was 64.22, the open interest changed by -13 which decreased total open position to 291
On 20 Apr ADANIPORTS was trading at 1578.40. The strike last trading price was 1.35, which was -0.25 lower than the previous day. The implied volatity was 61.11, the open interest changed by -5 which decreased total open position to 304
On 17 Apr ADANIPORTS was trading at 1573.40. The strike last trading price was 1.5, which was -1.0499999999999998 lower than the previous day. The implied volatity was 53.09, the open interest changed by -13 which decreased total open position to 309
On 16 Apr ADANIPORTS was trading at 1549.80. The strike last trading price was 2.7, which was -1.0999999999999996 lower than the previous day. The implied volatity was 52.78, the open interest changed by -41 which decreased total open position to 322
On 15 Apr ADANIPORTS was trading at 1511.80. The strike last trading price was 4, which was -4.85 lower than the previous day. The implied volatity was 47.76, the open interest changed by -40 which decreased total open position to 364
On 13 Apr ADANIPORTS was trading at 1465.30. The strike last trading price was 8.4, which was 0.8500000000000005 higher than the previous day. The implied volatity was 46.09, the open interest changed by -10 which decreased total open position to 403
On 10 Apr ADANIPORTS was trading at 1475.30. The strike last trading price was 7.4, which was -3.8499999999999996 lower than the previous day. The implied volatity was 42.45, the open interest changed by 39 which increased total open position to 413
On 9 Apr ADANIPORTS was trading at 1447.40. The strike last trading price was 11.55, which was 0.75 higher than the previous day. The implied volatity was 42.14, the open interest changed by -3 which decreased total open position to 374
On 8 Apr ADANIPORTS was trading at 1453.30. The strike last trading price was 10.25, which was -24 lower than the previous day. The implied volatity was 41.31, the open interest changed by -91 which decreased total open position to 377
On 7 Apr ADANIPORTS was trading at 1381.00. The strike last trading price was 34.35, which was 1.65 higher than the previous day. The implied volatity was 49.01, the open interest changed by 67 which increased total open position to 467
On 6 Apr ADANIPORTS was trading at 1387.10. The strike last trading price was 31.9, which was -4.35 lower than the previous day. The implied volatity was 48.1, the open interest changed by -8 which decreased total open position to 402
On 2 Apr ADANIPORTS was trading at 1377.60. The strike last trading price was 36.35, which was 2.1 higher than the previous day. The implied volatity was 45.59, the open interest changed by -8 which decreased total open position to 411
On 1 Apr ADANIPORTS was trading at 1385.40. The strike last trading price was 34.05, which was -30.4 lower than the previous day. The implied volatity was 44.6, the open interest changed by 38 which increased total open position to 420
On 30 Mar ADANIPORTS was trading at 1312.60. The strike last trading price was 65.75, which was 12.35 higher than the previous day. The implied volatity was 45.46, the open interest changed by 199 which increased total open position to 381
On 27 Mar ADANIPORTS was trading at 1337.80. The strike last trading price was 53, which was 19.5 higher than the previous day. The implied volatity was 43.22, the open interest changed by 63 which increased total open position to 181
On 25 Mar ADANIPORTS was trading at 1375.90. The strike last trading price was 33.5, which was -12.45 lower than the previous day. The implied volatity was 37.8, the open interest changed by 6 which increased total open position to 119
On 24 Mar ADANIPORTS was trading at 1344.20. The strike last trading price was 46, which was -24.35 lower than the previous day. The implied volatity was 38.49, the open interest changed by 26 which increased total open position to 112
On 23 Mar ADANIPORTS was trading at 1303.60. The strike last trading price was 69.6, which was 36.45 higher than the previous day. The implied volatity was 42.52, the open interest changed by 17 which increased total open position to 85
On 20 Mar ADANIPORTS was trading at 1365.40. The strike last trading price was 33.15, which was -4.4 lower than the previous day. The implied volatity was 33.89, the open interest changed by 0 which decreased total open position to 67
On 19 Mar ADANIPORTS was trading at 1356.00. The strike last trading price was 37.55, which was 15.15 higher than the previous day. The implied volatity was 34.63, the open interest changed by -3 which decreased total open position to 66
On 18 Mar ADANIPORTS was trading at 1401.90. The strike last trading price was 22.4, which was -14.1 lower than the previous day. The implied volatity was 32.31, the open interest changed by -6 which decreased total open position to 67
On 17 Mar ADANIPORTS was trading at 1365.50. The strike last trading price was 36.5, which was -0.65 lower than the previous day. The implied volatity was 35.11, the open interest changed by 0 which decreased total open position to 73
On 16 Mar ADANIPORTS was trading at 1373.90. The strike last trading price was 37.15, which was -4.1 lower than the previous day. The implied volatity was 35.81, the open interest changed by 9 which increased total open position to 73
On 13 Mar ADANIPORTS was trading at 1363.20. The strike last trading price was 42.3, which was 9.65 higher than the previous day. The implied volatity was 37.12, the open interest changed by 3 which increased total open position to 64
On 12 Mar ADANIPORTS was trading at 1391.50. The strike last trading price was 32.65, which was 7.15 higher than the previous day. The implied volatity was 35.32, the open interest changed by 0 which decreased total open position to 0
On 11 Mar ADANIPORTS was trading at 1410.80. The strike last trading price was 25.5, which was -9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 61
On 10 Mar ADANIPORTS was trading at 1424.10. The strike last trading price was 25.5, which was -9 lower than the previous day. The implied volatity was 35.83, the open interest changed by 0 which decreased total open position to 61
On 9 Mar ADANIPORTS was trading at 1421.30. The strike last trading price was 34.5, which was 14.25 higher than the previous day. The implied volatity was 40.62, the open interest changed by -1 which decreased total open position to 62
On 6 Mar ADANIPORTS was trading at 1477.50. The strike last trading price was 19.35, which was 6.85 higher than the previous day. The implied volatity was 36.66, the open interest changed by 23 which increased total open position to 62
On 5 Mar ADANIPORTS was trading at 1499.30. The strike last trading price was 13, which was -11.85 lower than the previous day. The implied volatity was 33.15, the open interest changed by -14 which decreased total open position to 39
On 4 Mar ADANIPORTS was trading at 1434.40. The strike last trading price was 24.85, which was -0.65 lower than the previous day. The implied volatity was 34.96, the open interest changed by 20 which increased total open position to 52
On 2 Mar ADANIPORTS was trading at 1470.30. The strike last trading price was 25.5, which was 17 higher than the previous day. The implied volatity was 38.82, the open interest changed by 25 which increased total open position to 34
On 27 Feb ADANIPORTS was trading at 1521.00. The strike last trading price was 8.5, which was -59.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 26 Feb ADANIPORTS was trading at 1550.60. The strike last trading price was 8.5, which was -59.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 25 Feb ADANIPORTS was trading at 1528.70. The strike last trading price was 8.5, which was -59.8 lower than the previous day. The implied volatity was 30.95, the open interest changed by 3 which increased total open position to 3
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 68.3, 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 Feb ADANIPORTS was trading at 1511.50. The strike last trading price was 68.3, which was 0 lower than the previous day. The implied volatity was 9.42, 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 68.3, 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 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 68.3, which was 0 lower than the previous day. The implied volatity was 9.21, 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 68.3, which was 0 lower than the previous day. The implied volatity was 9.18, 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 68.3, which was 0 lower than the previous day. The implied volatity was 8.92, 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 68.3, which was 0 lower than the previous day. The implied volatity was 8.71, 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 68.3, which was 0 lower than the previous day. The implied volatity was 2.96, 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 68.3, which was 0 lower than the previous day. The implied volatity was 3.23, 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 68.3, which was 0 lower than the previous day. The implied volatity was 5.06, 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 68.3, which was 0 lower than the previous day. The implied volatity was 4.69, the open interest changed by 0 which decreased total open position to 0
