ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
13 Apr 2026 12:18 PM IST
| ADANIPORTS 28-Apr-2026 (15d) 1420 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.69
Vega: 0.01
Theta: -1.51
Gamma: 0.00282
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 Apr | 1471.30 | 81.6 | -1.6500000000000057 | 41.32 | 214 | 30 | 398 | |||||||||
| 10 Apr | 1475.30 | 81.3 | 14.950000000000003 | 35.95 | 432 | -8 | 368 | |||||||||
| 9 Apr | 1447.40 | 62.85 | -10.05 | 35.91 | 692 | 40 | 383 | |||||||||
| 8 Apr | 1453.30 | 73.35 | 36.1 | 38.17 | 1,106 | -73 | 344 | |||||||||
| 7 Apr | 1381.00 | 36.95 | -5.65 | 37.78 | 484 | 32 | 417 | |||||||||
| 6 Apr | 1387.10 | 43.55 | 6.6 | 38.88 | 1,094 | 66 | 383 | |||||||||
| 2 Apr | 1377.60 | 36.1 | -4.9 | 33.43 | 728 | -66 | 319 | |||||||||
| 1 Apr | 1385.40 | 42 | 20.35 | 34.77 | 980 | 114 | 384 | |||||||||
| 30 Mar | 1312.60 | 22 | -6.95 | 37.94 | 867 | 174 | 270 | |||||||||
| 27 Mar | 1337.80 | 28.7 | -10.45 | 34.64 | 178 | 38 | 94 | |||||||||
| 25 Mar | 1375.90 | 39.4 | 6.4 | 31.54 | 76 | -9 | 55 | |||||||||
| 24 Mar | 1344.20 | 33 | 6.2 | 34.55 | 60 | 2 | 64 | |||||||||
| 23 Mar | 1303.60 | 26.8 | -12.45 | 38.05 | 41 | 15 | 62 | |||||||||
|
|
||||||||||||||||
| 20 Mar | 1365.40 | 39.25 | 2.55 | 30.86 | 37 | 18 | 46 | |||||||||
| 19 Mar | 1356.00 | 36.7 | -15.3 | 30.79 | 17 | 10 | 29 | |||||||||
| 18 Mar | 1401.90 | 52.1 | 14.1 | 28.4 | 14 | 5 | 17 | |||||||||
| 17 Mar | 1365.50 | 38 | -16.9 | 28.58 | 1 | 0 | 13 | |||||||||
| 16 Mar | 1373.90 | 54.9 | 11.4 | 37.07 | 1 | 0 | 12 | |||||||||
| 13 Mar | 1363.20 | 43.5 | -21.5 | 29.93 | 6 | 2 | 13 | |||||||||
| 12 Mar | 1391.50 | 65 | -8 | 34.93 | 12 | 8 | 11 | |||||||||
| 11 Mar | 1410.80 | 73 | -1 | 33.23 | 7 | 0 | 2 | |||||||||
| 10 Mar | 1424.10 | 74 | -114.95 | 28.82 | 4 | 1 | 1 | |||||||||
| 9 Mar | 1421.30 | 188.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1477.50 | 188.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1499.30 | 188.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1434.40 | 188.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1470.30 | 188.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1521.00 | 188.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1550.60 | 188.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 1528.70 | 188.95 | 0 | - | 0 | 0 | 0 | |||||||||
For Adani Port & Sez Ltd - strike price 1420 expiring on 28APR2026
Delta for 1420 CE is 0.69
Historical price for 1420 CE is as follows
On 13 Apr ADANIPORTS was trading at 1471.30. The strike last trading price was 81.6, which was -1.6500000000000057 lower than the previous day. The implied volatity was 41.32, the open interest changed by 30 which increased total open position to 398
On 10 Apr ADANIPORTS was trading at 1475.30. The strike last trading price was 81.3, which was 14.950000000000003 higher than the previous day. The implied volatity was 35.95, the open interest changed by -8 which decreased total open position to 368
On 9 Apr ADANIPORTS was trading at 1447.40. The strike last trading price was 62.85, which was -10.05 lower than the previous day. The implied volatity was 35.91, the open interest changed by 40 which increased total open position to 383
On 8 Apr ADANIPORTS was trading at 1453.30. The strike last trading price was 73.35, which was 36.1 higher than the previous day. The implied volatity was 38.17, the open interest changed by -73 which decreased total open position to 344
On 7 Apr ADANIPORTS was trading at 1381.00. The strike last trading price was 36.95, which was -5.65 lower than the previous day. The implied volatity was 37.78, the open interest changed by 32 which increased total open position to 417
On 6 Apr ADANIPORTS was trading at 1387.10. The strike last trading price was 43.55, which was 6.6 higher than the previous day. The implied volatity was 38.88, the open interest changed by 66 which increased total open position to 383
On 2 Apr ADANIPORTS was trading at 1377.60. The strike last trading price was 36.1, which was -4.9 lower than the previous day. The implied volatity was 33.43, the open interest changed by -66 which decreased total open position to 319
On 1 Apr ADANIPORTS was trading at 1385.40. The strike last trading price was 42, which was 20.35 higher than the previous day. The implied volatity was 34.77, the open interest changed by 114 which increased total open position to 384
On 30 Mar ADANIPORTS was trading at 1312.60. The strike last trading price was 22, which was -6.95 lower than the previous day. The implied volatity was 37.94, the open interest changed by 174 which increased total open position to 270
On 27 Mar ADANIPORTS was trading at 1337.80. The strike last trading price was 28.7, which was -10.45 lower than the previous day. The implied volatity was 34.64, the open interest changed by 38 which increased total open position to 94
On 25 Mar ADANIPORTS was trading at 1375.90. The strike last trading price was 39.4, which was 6.4 higher than the previous day. The implied volatity was 31.54, the open interest changed by -9 which decreased total open position to 55
On 24 Mar ADANIPORTS was trading at 1344.20. The strike last trading price was 33, which was 6.2 higher than the previous day. The implied volatity was 34.55, the open interest changed by 2 which increased total open position to 64
On 23 Mar ADANIPORTS was trading at 1303.60. The strike last trading price was 26.8, which was -12.45 lower than the previous day. The implied volatity was 38.05, the open interest changed by 15 which increased total open position to 62
On 20 Mar ADANIPORTS was trading at 1365.40. The strike last trading price was 39.25, which was 2.55 higher than the previous day. The implied volatity was 30.86, the open interest changed by 18 which increased total open position to 46
On 19 Mar ADANIPORTS was trading at 1356.00. The strike last trading price was 36.7, which was -15.3 lower than the previous day. The implied volatity was 30.79, the open interest changed by 10 which increased total open position to 29
On 18 Mar ADANIPORTS was trading at 1401.90. The strike last trading price was 52.1, which was 14.1 higher than the previous day. The implied volatity was 28.4, the open interest changed by 5 which increased total open position to 17
On 17 Mar ADANIPORTS was trading at 1365.50. The strike last trading price was 38, which was -16.9 lower than the previous day. The implied volatity was 28.58, the open interest changed by 0 which decreased total open position to 13
On 16 Mar ADANIPORTS was trading at 1373.90. The strike last trading price was 54.9, which was 11.4 higher than the previous day. The implied volatity was 37.07, the open interest changed by 0 which decreased total open position to 12
On 13 Mar ADANIPORTS was trading at 1363.20. The strike last trading price was 43.5, which was -21.5 lower than the previous day. The implied volatity was 29.93, the open interest changed by 2 which increased total open position to 13
On 12 Mar ADANIPORTS was trading at 1391.50. The strike last trading price was 65, which was -8 lower than the previous day. The implied volatity was 34.93, the open interest changed by 8 which increased total open position to 11
On 11 Mar ADANIPORTS was trading at 1410.80. The strike last trading price was 73, which was -1 lower than the previous day. The implied volatity was 33.23, the open interest changed by 0 which decreased total open position to 2
On 10 Mar ADANIPORTS was trading at 1424.10. The strike last trading price was 74, which was -114.95 lower than the previous day. The implied volatity was 28.82, the open interest changed by 1 which increased total open position to 1
On 9 Mar ADANIPORTS was trading at 1421.30. The strike last trading price was 188.95, 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 188.95, 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 188.95, 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 188.95, 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 188.95, 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 188.95, 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 188.95, 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 188.95, 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 (15d) 1420 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.31
Vega: 0.01
Theta: -1.27
Gamma: 0.00287
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 Apr | 1471.30 | 25.65 | 3.25 | 40.61 | 647 | 76 | 744 |
| 10 Apr | 1475.30 | 22 | -11.399999999999999 | 35.01 | 1,125 | 117 | 669 |
| 9 Apr | 1447.40 | 35.85 | 3.95 | 37.9 | 1,497 | 245 | 557 |
| 8 Apr | 1453.30 | 30.55 | -41.45 | 35.77 | 2,064 | 73 | 310 |
| 7 Apr | 1381.00 | 71.85 | 4.55 | 41.65 | 140 | 3 | 237 |
| 6 Apr | 1387.10 | 65.2 | -9.2 | 39.46 | 246 | 39 | 224 |
| 2 Apr | 1377.60 | 76 | 5.45 | 40.32 | 156 | 57 | 184 |
| 1 Apr | 1385.40 | 69.7 | -52.95 | 37.89 | 205 | 70 | 128 |
| 30 Mar | 1312.60 | 121.4 | 14.9 | 40.07 | 38 | 4 | 57 |
| 27 Mar | 1337.80 | 106.5 | 29.2 | 41.51 | 38 | 10 | 51 |
| 25 Mar | 1375.90 | 76.55 | -20.35 | 35.36 | 13 | 7 | 41 |
| 24 Mar | 1344.20 | 96.6 | 14.45 | 35.93 | 9 | -2 | 33 |
| 23 Mar | 1303.60 | 82.15 | 22.9 | - | 0 | 0 | 35 |
| 20 Mar | 1365.40 | 82.15 | 22.9 | - | 0 | 0 | 35 |
| 19 Mar | 1356.00 | 82.15 | 22.9 | 31.32 | 8 | -4 | 36 |
| 18 Mar | 1401.90 | 59.25 | 0.25 | 30.97 | 14 | 0 | 40 |
| 17 Mar | 1365.50 | 59 | 27.2 | - | 0 | 0 | 40 |
| 16 Mar | 1373.90 | 59 | 27.2 | - | 0 | 0 | 0 |
| 13 Mar | 1363.20 | 59 | 27.2 | - | 0 | 0 | 0 |
| 12 Mar | 1391.50 | 59 | 27.2 | - | 0 | 0 | 0 |
| 11 Mar | 1410.80 | 59 | 27.2 | - | 0 | 0 | 40 |
| 10 Mar | 1424.10 | 59 | 27.2 | 34.68 | 19 | 16 | 38 |
| 9 Mar | 1421.30 | 31.8 | -3.2 | - | 0 | 0 | 22 |
| 6 Mar | 1477.50 | 31.8 | -3.2 | 29.56 | 1 | 0 | 21 |
| 5 Mar | 1499.30 | 35 | -2.3 | 33.11 | 21 | 0 | 0 |
| 4 Mar | 1434.40 | 37.3 | 0 | 1.96 | 0 | 0 | 0 |
| 2 Mar | 1470.30 | 37.3 | 0 | 3.6 | 0 | 0 | 0 |
| 27 Feb | 1521.00 | 37.3 | 0 | 5.28 | 0 | 0 | 0 |
| 26 Feb | 1550.60 | 37.3 | 0 | 6.81 | 0 | 0 | 0 |
| 25 Feb | 1528.70 | 37.3 | 0 | 5.61 | 0 | 0 | 0 |
For Adani Port & Sez Ltd - strike price 1420 expiring on 28APR2026
Delta for 1420 PE is -0.31
Historical price for 1420 PE is as follows
On 13 Apr ADANIPORTS was trading at 1471.30. The strike last trading price was 25.65, which was 3.25 higher than the previous day. The implied volatity was 40.61, the open interest changed by 76 which increased total open position to 744
On 10 Apr ADANIPORTS was trading at 1475.30. The strike last trading price was 22, which was -11.399999999999999 lower than the previous day. The implied volatity was 35.01, the open interest changed by 117 which increased total open position to 669
On 9 Apr ADANIPORTS was trading at 1447.40. The strike last trading price was 35.85, which was 3.95 higher than the previous day. The implied volatity was 37.9, the open interest changed by 245 which increased total open position to 557
On 8 Apr ADANIPORTS was trading at 1453.30. The strike last trading price was 30.55, which was -41.45 lower than the previous day. The implied volatity was 35.77, the open interest changed by 73 which increased total open position to 310
On 7 Apr ADANIPORTS was trading at 1381.00. The strike last trading price was 71.85, which was 4.55 higher than the previous day. The implied volatity was 41.65, the open interest changed by 3 which increased total open position to 237
On 6 Apr ADANIPORTS was trading at 1387.10. The strike last trading price was 65.2, which was -9.2 lower than the previous day. The implied volatity was 39.46, the open interest changed by 39 which increased total open position to 224
On 2 Apr ADANIPORTS was trading at 1377.60. The strike last trading price was 76, which was 5.45 higher than the previous day. The implied volatity was 40.32, the open interest changed by 57 which increased total open position to 184
On 1 Apr ADANIPORTS was trading at 1385.40. The strike last trading price was 69.7, which was -52.95 lower than the previous day. The implied volatity was 37.89, the open interest changed by 70 which increased total open position to 128
On 30 Mar ADANIPORTS was trading at 1312.60. The strike last trading price was 121.4, which was 14.9 higher than the previous day. The implied volatity was 40.07, the open interest changed by 4 which increased total open position to 57
On 27 Mar ADANIPORTS was trading at 1337.80. The strike last trading price was 106.5, which was 29.2 higher than the previous day. The implied volatity was 41.51, the open interest changed by 10 which increased total open position to 51
On 25 Mar ADANIPORTS was trading at 1375.90. The strike last trading price was 76.55, which was -20.35 lower than the previous day. The implied volatity was 35.36, the open interest changed by 7 which increased total open position to 41
On 24 Mar ADANIPORTS was trading at 1344.20. The strike last trading price was 96.6, which was 14.45 higher than the previous day. The implied volatity was 35.93, the open interest changed by -2 which decreased total open position to 33
On 23 Mar ADANIPORTS was trading at 1303.60. The strike last trading price was 82.15, which was 22.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 20 Mar ADANIPORTS was trading at 1365.40. The strike last trading price was 82.15, which was 22.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 19 Mar ADANIPORTS was trading at 1356.00. The strike last trading price was 82.15, which was 22.9 higher than the previous day. The implied volatity was 31.32, the open interest changed by -4 which decreased total open position to 36
On 18 Mar ADANIPORTS was trading at 1401.90. The strike last trading price was 59.25, which was 0.25 higher than the previous day. The implied volatity was 30.97, the open interest changed by 0 which decreased total open position to 40
On 17 Mar ADANIPORTS was trading at 1365.50. The strike last trading price was 59, which was 27.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 16 Mar ADANIPORTS was trading at 1373.90. The strike last trading price was 59, which was 27.2 higher 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 59, which was 27.2 higher 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 59, which was 27.2 higher 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 59, which was 27.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 10 Mar ADANIPORTS was trading at 1424.10. The strike last trading price was 59, which was 27.2 higher than the previous day. The implied volatity was 34.68, the open interest changed by 16 which increased total open position to 38
On 9 Mar ADANIPORTS was trading at 1421.30. The strike last trading price was 31.8, which was -3.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 6 Mar ADANIPORTS was trading at 1477.50. The strike last trading price was 31.8, which was -3.2 lower than the previous day. The implied volatity was 29.56, the open interest changed by 0 which decreased total open position to 21
On 5 Mar ADANIPORTS was trading at 1499.30. The strike last trading price was 35, which was -2.3 lower than the previous day. The implied volatity was 33.11, 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 37.3, which was 0 lower than the previous day. The implied volatity was 1.96, 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 37.3, which was 0 lower than the previous day. The implied volatity was 3.6, 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 37.3, which was 0 lower than the previous day. The implied volatity was 5.28, 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 37.3, which was 0 lower than the previous day. The implied volatity was 6.81, 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 37.3, which was 0 lower than the previous day. The implied volatity was 5.61, the open interest changed by 0 which decreased total open position to 0
