ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
24 Apr 2026 01:33 PM IST
| ADANIPORTS 28-Apr-2026 (4d) 1360 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.98
Vega: 0
Theta: -0.36
Gamma: 0.00039
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1559.50 | 213.5 | -6.599999999999994 | 64.61 | 5 | -3 | 330 | |||||||||
| 23 Apr | 1602.90 | 220.1 | -14.900000000000006 | 51.15 | 1 | 0 | 333 | |||||||||
| 22 Apr | 1588.60 | 235 | -14 | 59.86 | 3 | 1 | 332 | |||||||||
| 21 Apr | 1594.10 | 249 | 8.300000000000011 | 60.21 | 6 | -1 | 331 | |||||||||
| 20 Apr | 1578.40 | 240.7 | 27.44999999999999 | 57.8 | 8 | 3 | 333 | |||||||||
| 17 Apr | 1573.40 | 213.25 | 20.55000000000001 | 43.27 | 24 | 1 | 330 | |||||||||
| 16 Apr | 1549.80 | 192.45 | 33.94999999999999 | 47.47 | 79 | -21 | 329 | |||||||||
| 15 Apr | 1511.80 | 153.75 | 33.150000000000006 | 37.71 | 180 | -88 | 351 | |||||||||
| 13 Apr | 1465.30 | 120.6 | -12.450000000000017 | 40.9 | 22 | -9 | 439 | |||||||||
| 10 Apr | 1475.30 | 130.45 | 21.89999999999999 | 40.67 | 77 | -17 | 448 | |||||||||
| 9 Apr | 1447.40 | 105.45 | -12.8 | 37.95 | 100 | 2 | 467 | |||||||||
| 8 Apr | 1453.30 | 118 | 47.75 | 41.61 | 366 | -73 | 464 | |||||||||
| 7 Apr | 1381.00 | 70.45 | -7.1 | 41.49 | 265 | -12 | 538 | |||||||||
| 6 Apr | 1387.10 | 79.05 | 9.95 | 42.91 | 1,857 | 15 | 553 | |||||||||
| 2 Apr | 1377.60 | 67.55 | -7.75 | 35.35 | 743 | 73 | 539 | |||||||||
| 1 Apr | 1385.40 | 76 | 35.2 | 37.64 | 1,027 | -52 | 465 | |||||||||
| 30 Mar | 1312.60 | 41.4 | -12.15 | 38.87 | 929 | 117 | 516 | |||||||||
| 27 Mar | 1337.80 | 53 | -16.7 | 35.93 | 636 | 221 | 400 | |||||||||
| 25 Mar | 1375.90 | 70.6 | 12.35 | 33.26 | 176 | -28 | 179 | |||||||||
| 24 Mar | 1344.20 | 57.65 | 11.8 | 35.29 | 168 | -39 | 207 | |||||||||
| 23 Mar | 1303.60 | 46.25 | -19.15 | 38.61 | 310 | 173 | 247 | |||||||||
| 20 Mar | 1365.40 | 67 | 3.65 | 31.13 | 31 | 3 | 74 | |||||||||
|
|
||||||||||||||||
| 19 Mar | 1356.00 | 64.9 | -18.95 | 32.03 | 51 | 22 | 70 | |||||||||
| 18 Mar | 1401.90 | 83.85 | 13.85 | 27.41 | 3 | 0 | 49 | |||||||||
| 17 Mar | 1365.50 | 70 | -6 | 30.99 | 49 | 24 | 50 | |||||||||
| 16 Mar | 1373.90 | 76 | 6.9 | 32.7 | 30 | 22 | 26 | |||||||||
| 13 Mar | 1363.20 | 67.25 | -20.75 | 27.79 | 4 | 3 | 4 | |||||||||
| 12 Mar | 1391.50 | 88 | -23.3 | 30.72 | 1 | 0 | 0 | |||||||||
| 11 Mar | 1410.80 | 111.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1424.10 | 111.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1421.30 | 111.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1477.50 | 111.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1499.30 | 111.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1434.40 | 111.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1470.30 | 111.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1521.00 | 111.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1550.60 | 111.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 1528.70 | 111.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 1555.40 | 0 | 0 | - | 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 | 0 | 0 | |||||||||
| 17 Feb | 1566.30 | 0 | 0 | - | 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 | 0 | 0 | |||||||||
| 11 Feb | 1553.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 1554.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 1561.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 1550.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 1570.20 | 0 | 0 | - | 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 1360 expiring on 28APR2026
Delta for 1360 CE is 0.98
Historical price for 1360 CE is as follows
On 24 Apr ADANIPORTS was trading at 1559.50. The strike last trading price was 213.5, which was -6.599999999999994 lower than the previous day. The implied volatity was 64.61, the open interest changed by -3 which decreased total open position to 330
On 23 Apr ADANIPORTS was trading at 1602.90. The strike last trading price was 220.1, which was -14.900000000000006 lower than the previous day. The implied volatity was 51.15, the open interest changed by 0 which decreased total open position to 333
On 22 Apr ADANIPORTS was trading at 1588.60. The strike last trading price was 235, which was -14 lower than the previous day. The implied volatity was 59.86, the open interest changed by 1 which increased total open position to 332
On 21 Apr ADANIPORTS was trading at 1594.10. The strike last trading price was 249, which was 8.300000000000011 higher than the previous day. The implied volatity was 60.21, the open interest changed by -1 which decreased total open position to 331
On 20 Apr ADANIPORTS was trading at 1578.40. The strike last trading price was 240.7, which was 27.44999999999999 higher than the previous day. The implied volatity was 57.8, the open interest changed by 3 which increased total open position to 333
On 17 Apr ADANIPORTS was trading at 1573.40. The strike last trading price was 213.25, which was 20.55000000000001 higher than the previous day. The implied volatity was 43.27, the open interest changed by 1 which increased total open position to 330
On 16 Apr ADANIPORTS was trading at 1549.80. The strike last trading price was 192.45, which was 33.94999999999999 higher than the previous day. The implied volatity was 47.47, the open interest changed by -21 which decreased total open position to 329
On 15 Apr ADANIPORTS was trading at 1511.80. The strike last trading price was 153.75, which was 33.150000000000006 higher than the previous day. The implied volatity was 37.71, the open interest changed by -88 which decreased total open position to 351
On 13 Apr ADANIPORTS was trading at 1465.30. The strike last trading price was 120.6, which was -12.450000000000017 lower than the previous day. The implied volatity was 40.9, the open interest changed by -9 which decreased total open position to 439
On 10 Apr ADANIPORTS was trading at 1475.30. The strike last trading price was 130.45, which was 21.89999999999999 higher than the previous day. The implied volatity was 40.67, the open interest changed by -17 which decreased total open position to 448
On 9 Apr ADANIPORTS was trading at 1447.40. The strike last trading price was 105.45, which was -12.8 lower than the previous day. The implied volatity was 37.95, the open interest changed by 2 which increased total open position to 467
On 8 Apr ADANIPORTS was trading at 1453.30. The strike last trading price was 118, which was 47.75 higher than the previous day. The implied volatity was 41.61, the open interest changed by -73 which decreased total open position to 464
On 7 Apr ADANIPORTS was trading at 1381.00. The strike last trading price was 70.45, which was -7.1 lower than the previous day. The implied volatity was 41.49, the open interest changed by -12 which decreased total open position to 538
On 6 Apr ADANIPORTS was trading at 1387.10. The strike last trading price was 79.05, which was 9.95 higher than the previous day. The implied volatity was 42.91, the open interest changed by 15 which increased total open position to 553
On 2 Apr ADANIPORTS was trading at 1377.60. The strike last trading price was 67.55, which was -7.75 lower than the previous day. The implied volatity was 35.35, the open interest changed by 73 which increased total open position to 539
On 1 Apr ADANIPORTS was trading at 1385.40. The strike last trading price was 76, which was 35.2 higher than the previous day. The implied volatity was 37.64, the open interest changed by -52 which decreased total open position to 465
On 30 Mar ADANIPORTS was trading at 1312.60. The strike last trading price was 41.4, which was -12.15 lower than the previous day. The implied volatity was 38.87, the open interest changed by 117 which increased total open position to 516
On 27 Mar ADANIPORTS was trading at 1337.80. The strike last trading price was 53, which was -16.7 lower than the previous day. The implied volatity was 35.93, the open interest changed by 221 which increased total open position to 400
On 25 Mar ADANIPORTS was trading at 1375.90. The strike last trading price was 70.6, which was 12.35 higher than the previous day. The implied volatity was 33.26, the open interest changed by -28 which decreased total open position to 179
On 24 Mar ADANIPORTS was trading at 1344.20. The strike last trading price was 57.65, which was 11.8 higher than the previous day. The implied volatity was 35.29, the open interest changed by -39 which decreased total open position to 207
On 23 Mar ADANIPORTS was trading at 1303.60. The strike last trading price was 46.25, which was -19.15 lower than the previous day. The implied volatity was 38.61, the open interest changed by 173 which increased total open position to 247
On 20 Mar ADANIPORTS was trading at 1365.40. The strike last trading price was 67, which was 3.65 higher than the previous day. The implied volatity was 31.13, the open interest changed by 3 which increased total open position to 74
On 19 Mar ADANIPORTS was trading at 1356.00. The strike last trading price was 64.9, which was -18.95 lower than the previous day. The implied volatity was 32.03, the open interest changed by 22 which increased total open position to 70
On 18 Mar ADANIPORTS was trading at 1401.90. The strike last trading price was 83.85, which was 13.85 higher than the previous day. The implied volatity was 27.41, the open interest changed by 0 which decreased total open position to 49
On 17 Mar ADANIPORTS was trading at 1365.50. The strike last trading price was 70, which was -6 lower than the previous day. The implied volatity was 30.99, the open interest changed by 24 which increased total open position to 50
On 16 Mar ADANIPORTS was trading at 1373.90. The strike last trading price was 76, which was 6.9 higher than the previous day. The implied volatity was 32.7, the open interest changed by 22 which increased total open position to 26
On 13 Mar ADANIPORTS was trading at 1363.20. The strike last trading price was 67.25, which was -20.75 lower than the previous day. The implied volatity was 27.79, the open interest changed by 3 which increased total open position to 4
On 12 Mar ADANIPORTS was trading at 1391.50. The strike last trading price was 88, which was -23.3 lower than the previous day. The implied volatity was 30.72, 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 111.3, 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 10 Mar ADANIPORTS was trading at 1424.10. The strike last trading price was 111.3, 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 9 Mar ADANIPORTS was trading at 1421.30. The strike last trading price was 111.3, 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 6 Mar ADANIPORTS was trading at 1477.50. The strike last trading price was 111.3, 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 5 Mar ADANIPORTS was trading at 1499.30. The strike last trading price was 111.3, 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 Mar ADANIPORTS was trading at 1434.40. The strike last trading price was 111.3, 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 2 Mar ADANIPORTS was trading at 1470.30. The strike last trading price was 111.3, 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 Feb ADANIPORTS was trading at 1521.00. The strike last trading price was 111.3, 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 26 Feb ADANIPORTS was trading at 1550.60. The strike last trading price was 111.3, 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 Feb ADANIPORTS was trading at 1528.70. The strike last trading price was 111.3, 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 Feb ADANIPORTS was trading at 1555.40. 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 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 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 Feb ADANIPORTS was trading at 1566.30. 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 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 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 11 Feb ADANIPORTS was trading at 1553.40. 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 10 Feb ADANIPORTS was trading at 1554.70. 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 Feb ADANIPORTS was trading at 1561.70. 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 6 Feb ADANIPORTS was trading at 1550.70. 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 5 Feb ADANIPORTS was trading at 1570.20. 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 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) 1360 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0
Theta: -0.33
Gamma: 0.00038
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1559.50 | 0.7 | 0.19999999999999996 | 63.65 | 90 | -29 | 294 |
| 23 Apr | 1602.90 | 0.7 | -0.10000000000000009 | 64.82 | 48 | -22 | 324 |
| 22 Apr | 1588.60 | 0.75 | -0.3500000000000001 | 57.46 | 73 | -33 | 346 |
| 21 Apr | 1594.10 | 1.1 | -0.7 | 56.7 | 49 | -27 | 380 |
| 20 Apr | 1578.40 | 1.85 | -0.5499999999999998 | 54.62 | 122 | -37 | 408 |
| 17 Apr | 1573.40 | 2.15 | -1.25 | 48.31 | 256 | -82 | 443 |
| 16 Apr | 1549.80 | 3.4 | -2.2500000000000004 | 47.01 | 275 | -23 | 523 |
| 15 Apr | 1511.80 | 6 | -7.85 | 43.89 | 508 | 1 | 546 |
| 13 Apr | 1465.30 | 12.9 | 1.200000000000001 | 42.9 | 298 | -6 | 544 |
| 10 Apr | 1475.30 | 11.45 | -6.150000000000002 | 39.27 | 465 | 5 | 549 |
| 9 Apr | 1447.40 | 18.4 | 1.7 | 40.2 | 641 | -4 | 544 |
| 8 Apr | 1453.30 | 15.95 | -29.85 | 38.95 | 1,617 | -99 | 547 |
| 7 Apr | 1381.00 | 46 | 2.3 | 45.68 | 594 | -7 | 645 |
| 6 Apr | 1387.10 | 42 | -6.95 | 44.24 | 2,476 | 174 | 654 |
| 2 Apr | 1377.60 | 49 | 3.65 | 43.17 | 1,098 | 19 | 480 |
| 1 Apr | 1385.40 | 44.7 | -40.35 | 41.27 | 1,157 | 79 | 471 |
| 30 Mar | 1312.60 | 85.75 | 16.25 | 43.77 | 413 | 83 | 396 |
| 27 Mar | 1337.80 | 69.2 | 22.55 | 40.97 | 545 | 157 | 316 |
| 25 Mar | 1375.90 | 47 | -15.45 | 36.35 | 181 | 26 | 139 |
| 24 Mar | 1344.20 | 61.9 | -23.1 | 36.63 | 142 | -22 | 115 |
| 23 Mar | 1303.60 | 85 | 33.2 | 38.05 | 53 | -5 | 138 |
| 20 Mar | 1365.40 | 51.1 | -6.6 | 34.88 | 45 | 28 | 141 |
| 19 Mar | 1356.00 | 55.65 | 22.65 | 35.17 | 65 | 20 | 109 |
| 18 Mar | 1401.90 | 33 | -21.1 | 31.07 | 22 | 12 | 87 |
| 17 Mar | 1365.50 | 54.1 | 4.1 | 35.78 | 11 | 0 | 77 |
| 16 Mar | 1373.90 | 49.95 | -9.5 | 33.95 | 53 | 34 | 75 |
| 13 Mar | 1363.20 | 59.4 | 14.85 | 37.3 | 34 | 16 | 40 |
| 12 Mar | 1391.50 | 45 | 15 | 34.16 | 10 | -3 | 25 |
| 11 Mar | 1410.80 | 30 | -5.8 | 28.81 | 1 | 0 | 28 |
| 10 Mar | 1424.10 | 35.8 | -5.7 | 34.95 | 4 | 0 | 30 |
| 9 Mar | 1421.30 | 41.5 | 17.5 | 37.27 | 10 | -5 | 31 |
| 6 Mar | 1477.50 | 24 | 7.1 | 33.87 | 1 | 0 | 36 |
| 5 Mar | 1499.30 | 17 | -19.1 | 30.85 | 39 | -31 | 37 |
| 4 Mar | 1434.40 | 36.1 | 10.8 | 34.89 | 27 | -4 | 69 |
| 2 Mar | 1470.30 | 25.1 | 14.75 | 32.68 | 139 | 17 | 75 |
| 27 Feb | 1521.00 | 10.05 | 1.8 | 27.56 | 17 | -3 | 58 |
| 26 Feb | 1550.60 | 8 | -4.7 | 28.13 | 17 | 7 | 60 |
| 25 Feb | 1528.70 | 12.7 | -73.85 | 30.16 | 55 | 52 | 52 |
| 24 Feb | 1555.40 | 0 | 0 | 9.35 | 0 | 0 | 0 |
| 23 Feb | 1555.80 | 0 | 0 | 9.42 | 0 | 0 | 0 |
| 20 Feb | 1511.50 | 0 | 0 | 7.82 | 0 | 0 | 0 |
| 19 Feb | 1513.30 | 0 | 0 | 8.06 | 0 | 0 | 0 |
| 18 Feb | 1550.80 | 0 | 0 | 9.02 | 0 | 0 | 0 |
| 17 Feb | 1566.30 | 0 | 0 | 9.17 | 0 | 0 | 0 |
| 16 Feb | 1540.10 | 0 | 0 | 8.63 | 0 | 0 | 0 |
| 13 Feb | 1519.00 | 0 | 0 | 7.78 | 0 | 0 | 0 |
| 12 Feb | 1543.70 | 0 | 0 | 8.4 | 0 | 0 | 0 |
| 11 Feb | 1553.40 | 0 | 0 | 8.78 | 0 | 0 | 0 |
| 10 Feb | 1554.70 | 0 | 0 | 8.7 | 0 | 0 | 0 |
| 9 Feb | 1561.70 | 0 | 0 | 8.62 | 0 | 0 | 0 |
| 6 Feb | 1550.70 | 0 | 0 | 8.3 | 0 | 0 | 0 |
| 5 Feb | 1570.20 | 0 | 0 | 8.47 | 0 | 0 | 0 |
| 4 Feb | 1567.90 | 0 | 0 | 8.59 | 0 | 0 | 0 |
| 3 Feb | 1530.80 | 0 | 0 | 7.32 | 0 | 0 | 0 |
| 2 Feb | 1403.10 | 0 | 0 | 3.14 | 0 | 0 | 0 |
| 1 Feb | 1344.90 | 0 | 0 | 1.53 | 0 | 0 | 0 |
| 30 Jan | 1419.80 | 0 | 0 | 3.55 | 0 | 0 | 0 |
| 29 Jan | 1417.80 | 0 | 0 | 3.18 | 0 | 0 | 0 |
For Adani Port & Sez Ltd - strike price 1360 expiring on 28APR2026
Delta for 1360 PE is -0.02
Historical price for 1360 PE is as follows
On 24 Apr ADANIPORTS was trading at 1559.50. The strike last trading price was 0.7, which was 0.19999999999999996 higher than the previous day. The implied volatity was 63.65, the open interest changed by -29 which decreased total open position to 294
On 23 Apr ADANIPORTS was trading at 1602.90. The strike last trading price was 0.7, which was -0.10000000000000009 lower than the previous day. The implied volatity was 64.82, the open interest changed by -22 which decreased total open position to 324
On 22 Apr ADANIPORTS was trading at 1588.60. The strike last trading price was 0.75, which was -0.3500000000000001 lower than the previous day. The implied volatity was 57.46, the open interest changed by -33 which decreased total open position to 346
On 21 Apr ADANIPORTS was trading at 1594.10. The strike last trading price was 1.1, which was -0.7 lower than the previous day. The implied volatity was 56.7, the open interest changed by -27 which decreased total open position to 380
On 20 Apr ADANIPORTS was trading at 1578.40. The strike last trading price was 1.85, which was -0.5499999999999998 lower than the previous day. The implied volatity was 54.62, the open interest changed by -37 which decreased total open position to 408
On 17 Apr ADANIPORTS was trading at 1573.40. The strike last trading price was 2.15, which was -1.25 lower than the previous day. The implied volatity was 48.31, the open interest changed by -82 which decreased total open position to 443
On 16 Apr ADANIPORTS was trading at 1549.80. The strike last trading price was 3.4, which was -2.2500000000000004 lower than the previous day. The implied volatity was 47.01, the open interest changed by -23 which decreased total open position to 523
On 15 Apr ADANIPORTS was trading at 1511.80. The strike last trading price was 6, which was -7.85 lower than the previous day. The implied volatity was 43.89, the open interest changed by 1 which increased total open position to 546
On 13 Apr ADANIPORTS was trading at 1465.30. The strike last trading price was 12.9, which was 1.200000000000001 higher than the previous day. The implied volatity was 42.9, the open interest changed by -6 which decreased total open position to 544
On 10 Apr ADANIPORTS was trading at 1475.30. The strike last trading price was 11.45, which was -6.150000000000002 lower than the previous day. The implied volatity was 39.27, the open interest changed by 5 which increased total open position to 549
On 9 Apr ADANIPORTS was trading at 1447.40. The strike last trading price was 18.4, which was 1.7 higher than the previous day. The implied volatity was 40.2, the open interest changed by -4 which decreased total open position to 544
On 8 Apr ADANIPORTS was trading at 1453.30. The strike last trading price was 15.95, which was -29.85 lower than the previous day. The implied volatity was 38.95, the open interest changed by -99 which decreased total open position to 547
On 7 Apr ADANIPORTS was trading at 1381.00. The strike last trading price was 46, which was 2.3 higher than the previous day. The implied volatity was 45.68, the open interest changed by -7 which decreased total open position to 645
On 6 Apr ADANIPORTS was trading at 1387.10. The strike last trading price was 42, which was -6.95 lower than the previous day. The implied volatity was 44.24, the open interest changed by 174 which increased total open position to 654
On 2 Apr ADANIPORTS was trading at 1377.60. The strike last trading price was 49, which was 3.65 higher than the previous day. The implied volatity was 43.17, the open interest changed by 19 which increased total open position to 480
On 1 Apr ADANIPORTS was trading at 1385.40. The strike last trading price was 44.7, which was -40.35 lower than the previous day. The implied volatity was 41.27, the open interest changed by 79 which increased total open position to 471
On 30 Mar ADANIPORTS was trading at 1312.60. The strike last trading price was 85.75, which was 16.25 higher than the previous day. The implied volatity was 43.77, the open interest changed by 83 which increased total open position to 396
On 27 Mar ADANIPORTS was trading at 1337.80. The strike last trading price was 69.2, which was 22.55 higher than the previous day. The implied volatity was 40.97, the open interest changed by 157 which increased total open position to 316
On 25 Mar ADANIPORTS was trading at 1375.90. The strike last trading price was 47, which was -15.45 lower than the previous day. The implied volatity was 36.35, the open interest changed by 26 which increased total open position to 139
On 24 Mar ADANIPORTS was trading at 1344.20. The strike last trading price was 61.9, which was -23.1 lower than the previous day. The implied volatity was 36.63, the open interest changed by -22 which decreased total open position to 115
On 23 Mar ADANIPORTS was trading at 1303.60. The strike last trading price was 85, which was 33.2 higher than the previous day. The implied volatity was 38.05, the open interest changed by -5 which decreased total open position to 138
On 20 Mar ADANIPORTS was trading at 1365.40. The strike last trading price was 51.1, which was -6.6 lower than the previous day. The implied volatity was 34.88, the open interest changed by 28 which increased total open position to 141
On 19 Mar ADANIPORTS was trading at 1356.00. The strike last trading price was 55.65, which was 22.65 higher than the previous day. The implied volatity was 35.17, the open interest changed by 20 which increased total open position to 109
On 18 Mar ADANIPORTS was trading at 1401.90. The strike last trading price was 33, which was -21.1 lower than the previous day. The implied volatity was 31.07, the open interest changed by 12 which increased total open position to 87
On 17 Mar ADANIPORTS was trading at 1365.50. The strike last trading price was 54.1, which was 4.1 higher than the previous day. The implied volatity was 35.78, the open interest changed by 0 which decreased total open position to 77
On 16 Mar ADANIPORTS was trading at 1373.90. The strike last trading price was 49.95, which was -9.5 lower than the previous day. The implied volatity was 33.95, the open interest changed by 34 which increased total open position to 75
On 13 Mar ADANIPORTS was trading at 1363.20. The strike last trading price was 59.4, which was 14.85 higher than the previous day. The implied volatity was 37.3, the open interest changed by 16 which increased total open position to 40
On 12 Mar ADANIPORTS was trading at 1391.50. The strike last trading price was 45, which was 15 higher than the previous day. The implied volatity was 34.16, the open interest changed by -3 which decreased total open position to 25
On 11 Mar ADANIPORTS was trading at 1410.80. The strike last trading price was 30, which was -5.8 lower than the previous day. The implied volatity was 28.81, the open interest changed by 0 which decreased total open position to 28
On 10 Mar ADANIPORTS was trading at 1424.10. The strike last trading price was 35.8, which was -5.7 lower than the previous day. The implied volatity was 34.95, the open interest changed by 0 which decreased total open position to 30
On 9 Mar ADANIPORTS was trading at 1421.30. The strike last trading price was 41.5, which was 17.5 higher than the previous day. The implied volatity was 37.27, the open interest changed by -5 which decreased total open position to 31
On 6 Mar ADANIPORTS was trading at 1477.50. The strike last trading price was 24, which was 7.1 higher than the previous day. The implied volatity was 33.87, the open interest changed by 0 which decreased total open position to 36
On 5 Mar ADANIPORTS was trading at 1499.30. The strike last trading price was 17, which was -19.1 lower than the previous day. The implied volatity was 30.85, the open interest changed by -31 which decreased total open position to 37
On 4 Mar ADANIPORTS was trading at 1434.40. The strike last trading price was 36.1, which was 10.8 higher than the previous day. The implied volatity was 34.89, the open interest changed by -4 which decreased total open position to 69
On 2 Mar ADANIPORTS was trading at 1470.30. The strike last trading price was 25.1, which was 14.75 higher than the previous day. The implied volatity was 32.68, the open interest changed by 17 which increased total open position to 75
On 27 Feb ADANIPORTS was trading at 1521.00. The strike last trading price was 10.05, which was 1.8 higher than the previous day. The implied volatity was 27.56, the open interest changed by -3 which decreased total open position to 58
On 26 Feb ADANIPORTS was trading at 1550.60. The strike last trading price was 8, which was -4.7 lower than the previous day. The implied volatity was 28.13, the open interest changed by 7 which increased total open position to 60
On 25 Feb ADANIPORTS was trading at 1528.70. The strike last trading price was 12.7, which was -73.85 lower than the previous day. The implied volatity was 30.16, the open interest changed by 52 which increased total open position to 52
On 24 Feb ADANIPORTS was trading at 1555.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 9.35, 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 9.42, 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 7.82, 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 8.06, 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 0, which was 0 lower than the previous day. The implied volatity was 9.02, 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 0, which was 0 lower than the previous day. The implied volatity was 9.17, 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 8.63, 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 7.78, 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 0, which was 0 lower than the previous day. The implied volatity was 8.4, 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 0, which was 0 lower than the previous day. The implied volatity was 8.78, 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 0, which was 0 lower than the previous day. The implied volatity was 8.7, 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 0, which was 0 lower than the previous day. The implied volatity was 8.62, 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 0, which was 0 lower than the previous day. The implied volatity was 8.3, 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 0, which was 0 lower than the previous day. The implied volatity was 8.47, 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 8.59, 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 7.32, 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 3.14, 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 1.53, 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 3.55, 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 3.18, the open interest changed by 0 which decreased total open position to 0
