ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
30 Mar 2026 04:10 PM IST
| ADANIPORTS 28-Apr-2026 (28d) 1380 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.37
Vega: 1.39
Theta: -1.04
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 30 Mar | 1312.60 | 33.45 | -10.55 | 38.2 | 949 | 199 | 333 | |||||||||
| 27 Mar | 1337.80 | 43.3 | -14.9 | 35.17 | 206 | 5 | 135 | |||||||||
| 25 Mar | 1375.90 | 59.75 | 11.75 | 33.09 | 263 | 27 | 129 | |||||||||
| 24 Mar | 1344.20 | 48 | 9.9 | 34.8 | 59 | 2 | 102 | |||||||||
| 23 Mar | 1303.60 | 38.1 | -16.75 | 37.91 | 64 | 39 | 100 | |||||||||
| 20 Mar | 1365.40 | 54.85 | 1.6 | 30.03 | 26 | 11 | 60 | |||||||||
| 19 Mar | 1356.00 | 55.5 | -15.85 | 32.22 | 52 | 43 | 48 | |||||||||
| 18 Mar | 1401.90 | 71.35 | 17.35 | 27.36 | 8 | 1 | 4 | |||||||||
| 17 Mar | 1365.50 | 54 | -164.25 | 27.9 | 5 | 3 | 3 | |||||||||
| 16 Mar | 1373.90 | 218.25 | 0 | 0.09 | 0 | 0 | 0 | |||||||||
| 13 Mar | 1363.20 | 218.25 | 0 | 0.2 | 0 | 0 | 0 | |||||||||
| 12 Mar | 1391.50 | 218.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1410.80 | 218.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1424.10 | 218.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1421.30 | 218.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1477.50 | 218.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1499.30 | 218.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1434.40 | 218.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1470.30 | 218.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1521.00 | 218.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1550.60 | 218.25 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 25 Feb | 1528.70 | 0 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Adani Port & Sez Ltd - strike price 1380 expiring on 28APR2026
Delta for 1380 CE is 0.37
Historical price for 1380 CE is as follows
On 30 Mar ADANIPORTS was trading at 1312.60. The strike last trading price was 33.45, which was -10.55 lower than the previous day. The implied volatity was 38.2, the open interest changed by 199 which increased total open position to 333
On 27 Mar ADANIPORTS was trading at 1337.80. The strike last trading price was 43.3, which was -14.9 lower than the previous day. The implied volatity was 35.17, the open interest changed by 5 which increased total open position to 135
On 25 Mar ADANIPORTS was trading at 1375.90. The strike last trading price was 59.75, which was 11.75 higher than the previous day. The implied volatity was 33.09, the open interest changed by 27 which increased total open position to 129
On 24 Mar ADANIPORTS was trading at 1344.20. The strike last trading price was 48, which was 9.9 higher than the previous day. The implied volatity was 34.8, the open interest changed by 2 which increased total open position to 102
On 23 Mar ADANIPORTS was trading at 1303.60. The strike last trading price was 38.1, which was -16.75 lower than the previous day. The implied volatity was 37.91, the open interest changed by 39 which increased total open position to 100
On 20 Mar ADANIPORTS was trading at 1365.40. The strike last trading price was 54.85, which was 1.6 higher than the previous day. The implied volatity was 30.03, the open interest changed by 11 which increased total open position to 60
On 19 Mar ADANIPORTS was trading at 1356.00. The strike last trading price was 55.5, which was -15.85 lower than the previous day. The implied volatity was 32.22, the open interest changed by 43 which increased total open position to 48
On 18 Mar ADANIPORTS was trading at 1401.90. The strike last trading price was 71.35, which was 17.35 higher than the previous day. The implied volatity was 27.36, the open interest changed by 1 which increased total open position to 4
On 17 Mar ADANIPORTS was trading at 1365.50. The strike last trading price was 54, which was -164.25 lower than the previous day. The implied volatity was 27.9, the open interest changed by 3 which increased total open position to 3
On 16 Mar ADANIPORTS was trading at 1373.90. The strike last trading price was 218.25, which was 0 lower than the previous day. The implied volatity was 0.09, 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 218.25, which was 0 lower than the previous day. The implied volatity was 0.2, 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 218.25, 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 218.25, 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 218.25, 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 218.25, 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 218.25, 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 218.25, 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 218.25, 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 218.25, 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 218.25, 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 218.25, 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 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| ADANIPORTS 28-Apr-2026 (28d) 1380 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.61
Vega: 1.42
Theta: -0.85
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 30 Mar | 1312.60 | 99.7 | 19.2 | 44.71 | 315 | 121 | 249 |
| 27 Mar | 1337.80 | 81 | 26.35 | 41.31 | 139 | -3 | 128 |
| 25 Mar | 1375.90 | 55 | -15.75 | 35.52 | 254 | 51 | 134 |
| 24 Mar | 1344.20 | 70.75 | -34.4 | 35.36 | 7 | 2 | 84 |
| 23 Mar | 1303.60 | 105.15 | 45.05 | 42.75 | 39 | -13 | 82 |
| 20 Mar | 1365.40 | 59.95 | -8 | 34.4 | 15 | 8 | 94 |
| 19 Mar | 1356.00 | 65.15 | 27.15 | 34.83 | 74 | 30 | 79 |
| 18 Mar | 1401.90 | 38 | 14.05 | 29.54 | 14 | 4 | 48 |
| 17 Mar | 1365.50 | 23.95 | -3.15 | - | 0 | 0 | 44 |
| 16 Mar | 1373.90 | 23.95 | -3.15 | - | 0 | 0 | 0 |
| 13 Mar | 1363.20 | 23.95 | -3.15 | - | 0 | 0 | 0 |
| 12 Mar | 1391.50 | 23.95 | -3.15 | - | 0 | 0 | 0 |
| 11 Mar | 1410.80 | 23.95 | -3.15 | - | 0 | 0 | 44 |
| 10 Mar | 1424.10 | 23.95 | -3.15 | - | 0 | 0 | 44 |
| 9 Mar | 1421.30 | 23.95 | -3.15 | - | 0 | 0 | 44 |
| 6 Mar | 1477.50 | 23.95 | -3.15 | - | 0 | 0 | 44 |
| 5 Mar | 1499.30 | 23.95 | -3.15 | 32.44 | 44 | 0 | 0 |
| 4 Mar | 1434.40 | 27.1 | 0 | 3.93 | 0 | 0 | 0 |
| 2 Mar | 1470.30 | 27.1 | 0 | 5.49 | 0 | 0 | 0 |
| 27 Feb | 1521.00 | 27.1 | 0 | 7.42 | 0 | 0 | 0 |
| 26 Feb | 1550.60 | 27.1 | 0 | 8.47 | 0 | 0 | 0 |
| 25 Feb | 1528.70 | 0 | 0 | 0 | 0 | 0 | 0 |
For Adani Port & Sez Ltd - strike price 1380 expiring on 28APR2026
Delta for 1380 PE is -0.61
Historical price for 1380 PE is as follows
On 30 Mar ADANIPORTS was trading at 1312.60. The strike last trading price was 99.7, which was 19.2 higher than the previous day. The implied volatity was 44.71, the open interest changed by 121 which increased total open position to 249
On 27 Mar ADANIPORTS was trading at 1337.80. The strike last trading price was 81, which was 26.35 higher than the previous day. The implied volatity was 41.31, the open interest changed by -3 which decreased total open position to 128
On 25 Mar ADANIPORTS was trading at 1375.90. The strike last trading price was 55, which was -15.75 lower than the previous day. The implied volatity was 35.52, the open interest changed by 51 which increased total open position to 134
On 24 Mar ADANIPORTS was trading at 1344.20. The strike last trading price was 70.75, which was -34.4 lower than the previous day. The implied volatity was 35.36, the open interest changed by 2 which increased total open position to 84
On 23 Mar ADANIPORTS was trading at 1303.60. The strike last trading price was 105.15, which was 45.05 higher than the previous day. The implied volatity was 42.75, the open interest changed by -13 which decreased total open position to 82
On 20 Mar ADANIPORTS was trading at 1365.40. The strike last trading price was 59.95, which was -8 lower than the previous day. The implied volatity was 34.4, the open interest changed by 8 which increased total open position to 94
On 19 Mar ADANIPORTS was trading at 1356.00. The strike last trading price was 65.15, which was 27.15 higher than the previous day. The implied volatity was 34.83, the open interest changed by 30 which increased total open position to 79
On 18 Mar ADANIPORTS was trading at 1401.90. The strike last trading price was 38, which was 14.05 higher than the previous day. The implied volatity was 29.54, the open interest changed by 4 which increased total open position to 48
On 17 Mar ADANIPORTS was trading at 1365.50. The strike last trading price was 23.95, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44
On 16 Mar ADANIPORTS was trading at 1373.90. The strike last trading price was 23.95, which was -3.15 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 23.95, which was -3.15 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 23.95, which was -3.15 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 23.95, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44
On 10 Mar ADANIPORTS was trading at 1424.10. The strike last trading price was 23.95, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44
On 9 Mar ADANIPORTS was trading at 1421.30. The strike last trading price was 23.95, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44
On 6 Mar ADANIPORTS was trading at 1477.50. The strike last trading price was 23.95, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44
On 5 Mar ADANIPORTS was trading at 1499.30. The strike last trading price was 23.95, which was -3.15 lower than the previous day. The implied volatity was 32.44, 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 27.1, which was 0 lower than the previous day. The implied volatity was 3.93, 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 27.1, which was 0 lower than the previous day. The implied volatity was 5.49, 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 27.1, which was 0 lower than the previous day. The implied volatity was 7.42, 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 27.1, 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 25 Feb ADANIPORTS was trading at 1528.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
