ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
24 Apr 2026 01:34 PM IST
| ADANIPORTS 28-Apr-2026 (4d) 1400 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.96
Vega: 0
Theta: -0.91
Gamma: 0.00084
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1560.20 | 161.7 | -39.10000000000002 | 56.23 | 164 | -41 | 729 | |||||||||
| 23 Apr | 1602.90 | 202 | 12.5 | 54.74 | 21 | -13 | 772 | |||||||||
| 22 Apr | 1588.60 | 190.7 | -3.3000000000000114 | 60.4 | 83 | -18 | 786 | |||||||||
| 21 Apr | 1594.10 | 194 | 11.699999999999989 | 50.97 | 188 | -135 | 805 | |||||||||
| 20 Apr | 1578.40 | 180 | 5.900000000000006 | 59.82 | 156 | -35 | 940 | |||||||||
| 17 Apr | 1573.40 | 177 | 23.44999999999999 | 40.63 | 352 | -181 | 975 | |||||||||
| 16 Apr | 1549.80 | 152 | 30.849999999999994 | 42.81 | 347 | -29 | 1,156 | |||||||||
| 15 Apr | 1511.80 | 116.3 | 28.799999999999997 | 33.85 | 579 | -383 | 1,186 | |||||||||
| 13 Apr | 1465.30 | 87.55 | -11.100000000000009 | 38.09 | 467 | -134 | 1,571 | |||||||||
| 10 Apr | 1475.30 | 97.5 | 18.349999999999994 | 38.18 | 570 | -101 | 1,707 | |||||||||
| 9 Apr | 1447.40 | 75.3 | -11.05 | 36 | 1,867 | -265 | 1,898 | |||||||||
| 8 Apr | 1453.30 | 87.9 | 41.1 | 39.78 | 2,695 | -551 | 2,175 | |||||||||
| 7 Apr | 1381.00 | 47 | -6.2 | 39.07 | 1,604 | 89 | 2,761 | |||||||||
| 6 Apr | 1387.10 | 54 | 7.35 | 40.01 | 3,380 | 319 | 2,675 | |||||||||
| 2 Apr | 1377.60 | 46.4 | -4.8 | 34.78 | 2,113 | 146 | 2,372 | |||||||||
| 1 Apr | 1385.40 | 51.65 | 24.5 | 35.52 | 4,410 | 393 | 2,225 | |||||||||
| 30 Mar | 1312.60 | 27.5 | -8.55 | 37.52 | 3,059 | 829 | 1,769 | |||||||||
| 27 Mar | 1337.80 | 35.5 | -12.8 | 34.92 | 1,157 | 115 | 938 | |||||||||
| 25 Mar | 1375.90 | 49.1 | 8.2 | 32.37 | 1,265 | 137 | 818 | |||||||||
| 24 Mar | 1344.20 | 40.5 | 8.6 | 34.99 | 819 | -65 | 677 | |||||||||
| 23 Mar | 1303.60 | 31.55 | -15.05 | 37.65 | 1,134 | 138 | 744 | |||||||||
| 20 Mar | 1365.40 | 47.7 | 2.35 | 31.12 | 468 | 49 | 604 | |||||||||
| 19 Mar | 1356.00 | 45.8 | -16.35 | 31.64 | 335 | 81 | 555 | |||||||||
| 18 Mar | 1401.90 | 59.85 | 12.45 | 27.2 | 659 | -21 | 473 | |||||||||
| 17 Mar | 1365.50 | 46.6 | -8.95 | 28.87 | 283 | 106 | 496 | |||||||||
| 16 Mar | 1373.90 | 49.9 | -1.5 | 29.33 | 283 | 85 | 391 | |||||||||
| 13 Mar | 1363.20 | 53 | -13.55 | 30.6 | 208 | 81 | 307 | |||||||||
| 12 Mar | 1391.50 | 66.6 | -12.2 | 31 | 112 | 16 | 226 | |||||||||
| 11 Mar | 1410.80 | 79.9 | -8.4 | 32.39 | 286 | 37 | 208 | |||||||||
| 10 Mar | 1424.10 | 88.25 | -3.25 | 30.29 | 131 | 42 | 171 | |||||||||
| 9 Mar | 1421.30 | 91.5 | -29.7 | 32.49 | 63 | 49 | 128 | |||||||||
| 6 Mar | 1477.50 | 121.25 | -3.15 | 28.56 | 3 | 0 | 78 | |||||||||
| 5 Mar | 1499.30 | 124.4 | 28.2 | 23.29 | 12 | -8 | 78 | |||||||||
| 4 Mar | 1434.40 | 96.2 | -20.8 | 29.06 | 69 | 52 | 86 | |||||||||
| 2 Mar | 1470.30 | 117 | 24.3 | 27.36 | 39 | 35 | 35 | |||||||||
| 27 Feb | 1521.00 | 92.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1550.60 | 92.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 1528.70 | 92.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 1555.40 | 92.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 1555.80 | 92.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 1511.50 | 92.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 1513.30 | 92.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 1550.80 | 92.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 1566.30 | 92.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 1540.10 | 92.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 1519.00 | 92.7 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 12 Feb | 1543.70 | 92.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 1553.40 | 92.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 1554.70 | 92.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 1561.70 | 92.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 1550.70 | 92.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 1570.20 | 92.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 1567.90 | 92.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 1530.80 | 92.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 1403.10 | 92.7 | 0 | 1 | 0 | 0 | 0 | |||||||||
| 1 Feb | 1344.90 | 92.7 | 0 | 0.21 | 0 | 0 | 0 | |||||||||
| 30 Jan | 1419.80 | 92.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 1417.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Adani Port & Sez Ltd - strike price 1400 expiring on 28APR2026
Delta for 1400 CE is 0.96
Historical price for 1400 CE is as follows
On 24 Apr ADANIPORTS was trading at 1560.20. The strike last trading price was 161.7, which was -39.10000000000002 lower than the previous day. The implied volatity was 56.23, the open interest changed by -41 which decreased total open position to 729
On 23 Apr ADANIPORTS was trading at 1602.90. The strike last trading price was 202, which was 12.5 higher than the previous day. The implied volatity was 54.74, the open interest changed by -13 which decreased total open position to 772
On 22 Apr ADANIPORTS was trading at 1588.60. The strike last trading price was 190.7, which was -3.3000000000000114 lower than the previous day. The implied volatity was 60.4, the open interest changed by -18 which decreased total open position to 786
On 21 Apr ADANIPORTS was trading at 1594.10. The strike last trading price was 194, which was 11.699999999999989 higher than the previous day. The implied volatity was 50.97, the open interest changed by -135 which decreased total open position to 805
On 20 Apr ADANIPORTS was trading at 1578.40. The strike last trading price was 180, which was 5.900000000000006 higher than the previous day. The implied volatity was 59.82, the open interest changed by -35 which decreased total open position to 940
On 17 Apr ADANIPORTS was trading at 1573.40. The strike last trading price was 177, which was 23.44999999999999 higher than the previous day. The implied volatity was 40.63, the open interest changed by -181 which decreased total open position to 975
On 16 Apr ADANIPORTS was trading at 1549.80. The strike last trading price was 152, which was 30.849999999999994 higher than the previous day. The implied volatity was 42.81, the open interest changed by -29 which decreased total open position to 1156
On 15 Apr ADANIPORTS was trading at 1511.80. The strike last trading price was 116.3, which was 28.799999999999997 higher than the previous day. The implied volatity was 33.85, the open interest changed by -383 which decreased total open position to 1186
On 13 Apr ADANIPORTS was trading at 1465.30. The strike last trading price was 87.55, which was -11.100000000000009 lower than the previous day. The implied volatity was 38.09, the open interest changed by -134 which decreased total open position to 1571
On 10 Apr ADANIPORTS was trading at 1475.30. The strike last trading price was 97.5, which was 18.349999999999994 higher than the previous day. The implied volatity was 38.18, the open interest changed by -101 which decreased total open position to 1707
On 9 Apr ADANIPORTS was trading at 1447.40. The strike last trading price was 75.3, which was -11.05 lower than the previous day. The implied volatity was 36, the open interest changed by -265 which decreased total open position to 1898
On 8 Apr ADANIPORTS was trading at 1453.30. The strike last trading price was 87.9, which was 41.1 higher than the previous day. The implied volatity was 39.78, the open interest changed by -551 which decreased total open position to 2175
On 7 Apr ADANIPORTS was trading at 1381.00. The strike last trading price was 47, which was -6.2 lower than the previous day. The implied volatity was 39.07, the open interest changed by 89 which increased total open position to 2761
On 6 Apr ADANIPORTS was trading at 1387.10. The strike last trading price was 54, which was 7.35 higher than the previous day. The implied volatity was 40.01, the open interest changed by 319 which increased total open position to 2675
On 2 Apr ADANIPORTS was trading at 1377.60. The strike last trading price was 46.4, which was -4.8 lower than the previous day. The implied volatity was 34.78, the open interest changed by 146 which increased total open position to 2372
On 1 Apr ADANIPORTS was trading at 1385.40. The strike last trading price was 51.65, which was 24.5 higher than the previous day. The implied volatity was 35.52, the open interest changed by 393 which increased total open position to 2225
On 30 Mar ADANIPORTS was trading at 1312.60. The strike last trading price was 27.5, which was -8.55 lower than the previous day. The implied volatity was 37.52, the open interest changed by 829 which increased total open position to 1769
On 27 Mar ADANIPORTS was trading at 1337.80. The strike last trading price was 35.5, which was -12.8 lower than the previous day. The implied volatity was 34.92, the open interest changed by 115 which increased total open position to 938
On 25 Mar ADANIPORTS was trading at 1375.90. The strike last trading price was 49.1, which was 8.2 higher than the previous day. The implied volatity was 32.37, the open interest changed by 137 which increased total open position to 818
On 24 Mar ADANIPORTS was trading at 1344.20. The strike last trading price was 40.5, which was 8.6 higher than the previous day. The implied volatity was 34.99, the open interest changed by -65 which decreased total open position to 677
On 23 Mar ADANIPORTS was trading at 1303.60. The strike last trading price was 31.55, which was -15.05 lower than the previous day. The implied volatity was 37.65, the open interest changed by 138 which increased total open position to 744
On 20 Mar ADANIPORTS was trading at 1365.40. The strike last trading price was 47.7, which was 2.35 higher than the previous day. The implied volatity was 31.12, the open interest changed by 49 which increased total open position to 604
On 19 Mar ADANIPORTS was trading at 1356.00. The strike last trading price was 45.8, which was -16.35 lower than the previous day. The implied volatity was 31.64, the open interest changed by 81 which increased total open position to 555
On 18 Mar ADANIPORTS was trading at 1401.90. The strike last trading price was 59.85, which was 12.45 higher than the previous day. The implied volatity was 27.2, the open interest changed by -21 which decreased total open position to 473
On 17 Mar ADANIPORTS was trading at 1365.50. The strike last trading price was 46.6, which was -8.95 lower than the previous day. The implied volatity was 28.87, the open interest changed by 106 which increased total open position to 496
On 16 Mar ADANIPORTS was trading at 1373.90. The strike last trading price was 49.9, which was -1.5 lower than the previous day. The implied volatity was 29.33, the open interest changed by 85 which increased total open position to 391
On 13 Mar ADANIPORTS was trading at 1363.20. The strike last trading price was 53, which was -13.55 lower than the previous day. The implied volatity was 30.6, the open interest changed by 81 which increased total open position to 307
On 12 Mar ADANIPORTS was trading at 1391.50. The strike last trading price was 66.6, which was -12.2 lower than the previous day. The implied volatity was 31, the open interest changed by 16 which increased total open position to 226
On 11 Mar ADANIPORTS was trading at 1410.80. The strike last trading price was 79.9, which was -8.4 lower than the previous day. The implied volatity was 32.39, the open interest changed by 37 which increased total open position to 208
On 10 Mar ADANIPORTS was trading at 1424.10. The strike last trading price was 88.25, which was -3.25 lower than the previous day. The implied volatity was 30.29, the open interest changed by 42 which increased total open position to 171
On 9 Mar ADANIPORTS was trading at 1421.30. The strike last trading price was 91.5, which was -29.7 lower than the previous day. The implied volatity was 32.49, the open interest changed by 49 which increased total open position to 128
On 6 Mar ADANIPORTS was trading at 1477.50. The strike last trading price was 121.25, which was -3.15 lower than the previous day. The implied volatity was 28.56, the open interest changed by 0 which decreased total open position to 78
On 5 Mar ADANIPORTS was trading at 1499.30. The strike last trading price was 124.4, which was 28.2 higher than the previous day. The implied volatity was 23.29, the open interest changed by -8 which decreased total open position to 78
On 4 Mar ADANIPORTS was trading at 1434.40. The strike last trading price was 96.2, which was -20.8 lower than the previous day. The implied volatity was 29.06, the open interest changed by 52 which increased total open position to 86
On 2 Mar ADANIPORTS was trading at 1470.30. The strike last trading price was 117, which was 24.3 higher than the previous day. The implied volatity was 27.36, the open interest changed by 35 which increased total open position to 35
On 27 Feb ADANIPORTS was trading at 1521.00. The strike last trading price was 92.7, 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 92.7, 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 92.7, 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 92.7, 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 92.7, 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 92.7, 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 92.7, 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 92.7, 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 92.7, 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 92.7, 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 92.7, 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 92.7, 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 92.7, 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 92.7, 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 92.7, 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 92.7, 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 92.7, 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 92.7, 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 92.7, 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 92.7, which was 0 lower than the previous day. The implied volatity was 1, 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 92.7, which was 0 lower than the previous day. The implied volatity was 0.21, 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 92.7, 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) 1400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0
Theta: -0.36
Gamma: 0.00064
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1560.20 | 0.8 | 0.15000000000000002 | 51.01 | 188 | -27 | 1,041 |
| 23 Apr | 1602.90 | 0.65 | -0.4 | 53.26 | 266 | -77 | 1,068 |
| 22 Apr | 1588.60 | 1.1 | -0.44999999999999996 | 50.63 | 410 | -35 | 1,205 |
| 21 Apr | 1594.10 | 1.45 | -0.95 | 51.46 | 560 | -120 | 1,241 |
| 20 Apr | 1578.40 | 2.5 | -1.0499999999999998 | 48.81 | 1,029 | 76 | 1,361 |
| 17 Apr | 1573.40 | 3.25 | -1.7999999999999998 | 44.1 | 1,300 | 23 | 1,288 |
| 16 Apr | 1549.80 | 5.1 | -3.8499999999999996 | 42.81 | 1,160 | -58 | 1,265 |
| 15 Apr | 1511.80 | 9.3 | -11.899999999999999 | 40.04 | 1,977 | -301 | 1,330 |
| 13 Apr | 1465.30 | 20.25 | 2.1499999999999986 | 39.91 | 1,841 | -109 | 1,623 |
| 10 Apr | 1475.30 | 17.75 | -9.350000000000001 | 36.5 | 1,571 | -154 | 1,732 |
| 9 Apr | 1447.40 | 28.5 | 2.7 | 38.26 | 2,429 | 180 | 1,892 |
| 8 Apr | 1453.30 | 25 | -37.45 | 37.05 | 4,059 | 160 | 1,710 |
| 7 Apr | 1381.00 | 62 | 3.8 | 42.87 | 741 | 169 | 1,551 |
| 6 Apr | 1387.10 | 56.35 | -8.95 | 41.01 | 812 | 107 | 1,381 |
| 2 Apr | 1377.60 | 65.7 | 4.75 | 41.07 | 874 | 123 | 1,282 |
| 1 Apr | 1385.40 | 60 | -50.4 | 38.63 | 1,938 | 363 | 1,160 |
| 30 Mar | 1312.60 | 110.65 | 18.15 | 42.9 | 214 | 100 | 779 |
| 27 Mar | 1337.80 | 92.7 | 27.95 | 41.01 | 249 | 65 | 680 |
| 25 Mar | 1375.90 | 65.3 | -19.75 | 35.47 | 802 | 355 | 614 |
| 24 Mar | 1344.20 | 85.7 | -33.1 | 37.18 | 145 | 50 | 259 |
| 23 Mar | 1303.60 | 117.45 | 46.4 | 42.05 | 172 | -56 | 209 |
| 20 Mar | 1365.40 | 70.3 | -7.5 | 34.2 | 119 | 37 | 263 |
| 19 Mar | 1356.00 | 74.85 | 26.1 | 34.06 | 71 | -16 | 218 |
| 18 Mar | 1401.90 | 49.65 | -16.7 | 31.13 | 203 | 69 | 233 |
| 17 Mar | 1365.50 | 66.4 | -5.25 | 31.48 | 67 | -8 | 165 |
| 16 Mar | 1373.90 | 72 | -7 | 35.13 | 92 | -11 | 171 |
| 13 Mar | 1363.20 | 77.05 | 15.75 | 35.96 | 79 | -21 | 182 |
| 12 Mar | 1391.50 | 60.65 | 4.8 | 33 | 103 | 4 | 204 |
| 11 Mar | 1410.80 | 55.8 | 7.95 | 34 | 97 | -14 | 202 |
| 10 Mar | 1424.10 | 47 | -9.25 | 33.04 | 82 | -7 | 218 |
| 9 Mar | 1421.30 | 56 | 18.2 | 36.7 | 205 | 17 | 226 |
| 6 Mar | 1477.50 | 36.15 | 11.4 | 34.34 | 144 | -19 | 210 |
| 5 Mar | 1499.30 | 25.95 | -21.8 | 30.48 | 158 | -21 | 228 |
| 4 Mar | 1434.40 | 47.5 | 12.15 | 33.43 | 305 | 98 | 250 |
| 2 Mar | 1470.30 | 35.65 | 19.6 | 32.14 | 270 | 106 | 151 |
| 27 Feb | 1521.00 | 16.05 | -91.35 | 27.12 | 56 | 44 | 44 |
| 26 Feb | 1550.60 | 107.4 | 0 | 7.65 | 0 | 0 | 0 |
| 25 Feb | 1528.70 | 107.4 | 0 | 6.83 | 0 | 0 | 0 |
| 24 Feb | 1555.40 | 107.4 | 0 | 7.58 | 0 | 0 | 0 |
| 23 Feb | 1555.80 | 107.4 | 0 | 7.83 | 0 | 0 | 0 |
| 20 Feb | 1511.50 | 107.4 | 0 | 5.79 | 0 | 0 | 0 |
| 19 Feb | 1513.30 | 107.4 | 0 | 6.04 | 0 | 0 | 0 |
| 18 Feb | 1550.80 | 107.4 | 0 | 7.47 | 0 | 0 | 0 |
| 17 Feb | 1566.30 | 107.4 | 0 | 7.97 | 0 | 0 | 0 |
| 16 Feb | 1540.10 | 107.4 | 0 | 6.66 | 0 | 0 | 0 |
| 13 Feb | 1519.00 | 107.4 | 0 | 5.83 | 0 | 0 | 0 |
| 12 Feb | 1543.70 | 107.4 | 0 | 6.47 | 0 | 0 | 0 |
| 11 Feb | 1553.40 | 107.4 | 0 | 6.85 | 0 | 0 | 0 |
| 10 Feb | 1554.70 | 107.4 | 0 | 6.78 | 0 | 0 | 0 |
| 9 Feb | 1561.70 | 107.4 | 0 | 7.15 | 0 | 0 | 0 |
| 6 Feb | 1550.70 | 107.4 | 0 | 6.42 | 0 | 0 | 0 |
| 5 Feb | 1570.20 | 107.4 | 0 | 6.98 | 0 | 0 | 0 |
| 4 Feb | 1567.90 | 107.4 | 0 | 7.11 | 0 | 0 | 0 |
| 3 Feb | 1530.80 | 107.4 | 0 | 5.92 | 0 | 0 | 0 |
| 2 Feb | 1403.10 | 107.4 | 0 | 0.47 | 0 | 0 | 0 |
| 1 Feb | 1344.90 | 0 | 0 | 0.27 | 0 | 0 | 0 |
| 30 Jan | 1419.80 | 0 | 0 | 2.19 | 0 | 0 | 0 |
| 29 Jan | 1417.80 | 0 | 0 | 1.78 | 0 | 0 | 0 |
For Adani Port & Sez Ltd - strike price 1400 expiring on 28APR2026
Delta for 1400 PE is -0.02
Historical price for 1400 PE is as follows
On 24 Apr ADANIPORTS was trading at 1560.20. The strike last trading price was 0.8, which was 0.15000000000000002 higher than the previous day. The implied volatity was 51.01, the open interest changed by -27 which decreased total open position to 1041
On 23 Apr ADANIPORTS was trading at 1602.90. The strike last trading price was 0.65, which was -0.4 lower than the previous day. The implied volatity was 53.26, the open interest changed by -77 which decreased total open position to 1068
On 22 Apr ADANIPORTS was trading at 1588.60. The strike last trading price was 1.1, which was -0.44999999999999996 lower than the previous day. The implied volatity was 50.63, the open interest changed by -35 which decreased total open position to 1205
On 21 Apr ADANIPORTS was trading at 1594.10. The strike last trading price was 1.45, which was -0.95 lower than the previous day. The implied volatity was 51.46, the open interest changed by -120 which decreased total open position to 1241
On 20 Apr ADANIPORTS was trading at 1578.40. The strike last trading price was 2.5, which was -1.0499999999999998 lower than the previous day. The implied volatity was 48.81, the open interest changed by 76 which increased total open position to 1361
On 17 Apr ADANIPORTS was trading at 1573.40. The strike last trading price was 3.25, which was -1.7999999999999998 lower than the previous day. The implied volatity was 44.1, the open interest changed by 23 which increased total open position to 1288
On 16 Apr ADANIPORTS was trading at 1549.80. The strike last trading price was 5.1, which was -3.8499999999999996 lower than the previous day. The implied volatity was 42.81, the open interest changed by -58 which decreased total open position to 1265
On 15 Apr ADANIPORTS was trading at 1511.80. The strike last trading price was 9.3, which was -11.899999999999999 lower than the previous day. The implied volatity was 40.04, the open interest changed by -301 which decreased total open position to 1330
On 13 Apr ADANIPORTS was trading at 1465.30. The strike last trading price was 20.25, which was 2.1499999999999986 higher than the previous day. The implied volatity was 39.91, the open interest changed by -109 which decreased total open position to 1623
On 10 Apr ADANIPORTS was trading at 1475.30. The strike last trading price was 17.75, which was -9.350000000000001 lower than the previous day. The implied volatity was 36.5, the open interest changed by -154 which decreased total open position to 1732
On 9 Apr ADANIPORTS was trading at 1447.40. The strike last trading price was 28.5, which was 2.7 higher than the previous day. The implied volatity was 38.26, the open interest changed by 180 which increased total open position to 1892
On 8 Apr ADANIPORTS was trading at 1453.30. The strike last trading price was 25, which was -37.45 lower than the previous day. The implied volatity was 37.05, the open interest changed by 160 which increased total open position to 1710
On 7 Apr ADANIPORTS was trading at 1381.00. The strike last trading price was 62, which was 3.8 higher than the previous day. The implied volatity was 42.87, the open interest changed by 169 which increased total open position to 1551
On 6 Apr ADANIPORTS was trading at 1387.10. The strike last trading price was 56.35, which was -8.95 lower than the previous day. The implied volatity was 41.01, the open interest changed by 107 which increased total open position to 1381
On 2 Apr ADANIPORTS was trading at 1377.60. The strike last trading price was 65.7, which was 4.75 higher than the previous day. The implied volatity was 41.07, the open interest changed by 123 which increased total open position to 1282
On 1 Apr ADANIPORTS was trading at 1385.40. The strike last trading price was 60, which was -50.4 lower than the previous day. The implied volatity was 38.63, the open interest changed by 363 which increased total open position to 1160
On 30 Mar ADANIPORTS was trading at 1312.60. The strike last trading price was 110.65, which was 18.15 higher than the previous day. The implied volatity was 42.9, the open interest changed by 100 which increased total open position to 779
On 27 Mar ADANIPORTS was trading at 1337.80. The strike last trading price was 92.7, which was 27.95 higher than the previous day. The implied volatity was 41.01, the open interest changed by 65 which increased total open position to 680
On 25 Mar ADANIPORTS was trading at 1375.90. The strike last trading price was 65.3, which was -19.75 lower than the previous day. The implied volatity was 35.47, the open interest changed by 355 which increased total open position to 614
On 24 Mar ADANIPORTS was trading at 1344.20. The strike last trading price was 85.7, which was -33.1 lower than the previous day. The implied volatity was 37.18, the open interest changed by 50 which increased total open position to 259
On 23 Mar ADANIPORTS was trading at 1303.60. The strike last trading price was 117.45, which was 46.4 higher than the previous day. The implied volatity was 42.05, the open interest changed by -56 which decreased total open position to 209
On 20 Mar ADANIPORTS was trading at 1365.40. The strike last trading price was 70.3, which was -7.5 lower than the previous day. The implied volatity was 34.2, the open interest changed by 37 which increased total open position to 263
On 19 Mar ADANIPORTS was trading at 1356.00. The strike last trading price was 74.85, which was 26.1 higher than the previous day. The implied volatity was 34.06, the open interest changed by -16 which decreased total open position to 218
On 18 Mar ADANIPORTS was trading at 1401.90. The strike last trading price was 49.65, which was -16.7 lower than the previous day. The implied volatity was 31.13, the open interest changed by 69 which increased total open position to 233
On 17 Mar ADANIPORTS was trading at 1365.50. The strike last trading price was 66.4, which was -5.25 lower than the previous day. The implied volatity was 31.48, the open interest changed by -8 which decreased total open position to 165
On 16 Mar ADANIPORTS was trading at 1373.90. The strike last trading price was 72, which was -7 lower than the previous day. The implied volatity was 35.13, the open interest changed by -11 which decreased total open position to 171
On 13 Mar ADANIPORTS was trading at 1363.20. The strike last trading price was 77.05, which was 15.75 higher than the previous day. The implied volatity was 35.96, the open interest changed by -21 which decreased total open position to 182
On 12 Mar ADANIPORTS was trading at 1391.50. The strike last trading price was 60.65, which was 4.8 higher than the previous day. The implied volatity was 33, the open interest changed by 4 which increased total open position to 204
On 11 Mar ADANIPORTS was trading at 1410.80. The strike last trading price was 55.8, which was 7.95 higher than the previous day. The implied volatity was 34, the open interest changed by -14 which decreased total open position to 202
On 10 Mar ADANIPORTS was trading at 1424.10. The strike last trading price was 47, which was -9.25 lower than the previous day. The implied volatity was 33.04, the open interest changed by -7 which decreased total open position to 218
On 9 Mar ADANIPORTS was trading at 1421.30. The strike last trading price was 56, which was 18.2 higher than the previous day. The implied volatity was 36.7, the open interest changed by 17 which increased total open position to 226
On 6 Mar ADANIPORTS was trading at 1477.50. The strike last trading price was 36.15, which was 11.4 higher than the previous day. The implied volatity was 34.34, the open interest changed by -19 which decreased total open position to 210
On 5 Mar ADANIPORTS was trading at 1499.30. The strike last trading price was 25.95, which was -21.8 lower than the previous day. The implied volatity was 30.48, the open interest changed by -21 which decreased total open position to 228
On 4 Mar ADANIPORTS was trading at 1434.40. The strike last trading price was 47.5, which was 12.15 higher than the previous day. The implied volatity was 33.43, the open interest changed by 98 which increased total open position to 250
On 2 Mar ADANIPORTS was trading at 1470.30. The strike last trading price was 35.65, which was 19.6 higher than the previous day. The implied volatity was 32.14, the open interest changed by 106 which increased total open position to 151
On 27 Feb ADANIPORTS was trading at 1521.00. The strike last trading price was 16.05, which was -91.35 lower than the previous day. The implied volatity was 27.12, the open interest changed by 44 which increased total open position to 44
On 26 Feb ADANIPORTS was trading at 1550.60. The strike last trading price was 107.4, which was 0 lower than the previous day. The implied volatity was 7.65, 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 107.4, which was 0 lower than the previous day. The implied volatity was 6.83, 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 107.4, which was 0 lower than the previous day. The implied volatity was 7.58, 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 107.4, which was 0 lower than the previous day. The implied volatity was 7.83, 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 107.4, which was 0 lower than the previous day. The implied volatity was 5.79, 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 107.4, which was 0 lower than the previous day. The implied volatity was 6.04, 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 107.4, which was 0 lower than the previous day. The implied volatity was 7.47, 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 107.4, which was 0 lower than the previous day. The implied volatity was 7.97, 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 107.4, which was 0 lower than the previous day. The implied volatity was 6.66, 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 107.4, which was 0 lower than the previous day. The implied volatity was 5.83, 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 107.4, which was 0 lower than the previous day. The implied volatity was 6.47, 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 107.4, which was 0 lower than the previous day. The implied volatity was 6.85, 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 107.4, which was 0 lower than the previous day. The implied volatity was 6.78, 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 107.4, 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
On 6 Feb ADANIPORTS was trading at 1550.70. The strike last trading price was 107.4, which was 0 lower than the previous day. The implied volatity was 6.42, 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 107.4, which was 0 lower than the previous day. The implied volatity was 6.98, 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 107.4, which was 0 lower than the previous day. The implied volatity was 7.11, 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 107.4, which was 0 lower than the previous day. The implied volatity was 5.92, 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 107.4, which was 0 lower than the previous day. The implied volatity was 0.47, 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 0.27, 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 2.19, 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 1.78, the open interest changed by 0 which decreased total open position to 0
