ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
18 Mar 2026 04:10 PM IST
| ADANIPORTS 30-MAR-2026 1440 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.33
Vega: 0.92
Theta: -1.19
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 18 Mar | 1401.90 | 14.9 | 4.65 | 27.82 | 2,754 | 109 | 1,276 | |||||||||
| 17 Mar | 1365.50 | 10.45 | -5.8 | 31.85 | 1,359 | 32 | 1,182 | |||||||||
| 16 Mar | 1373.90 | 15.95 | -2.85 | 36.01 | 1,290 | 6 | 1,160 | |||||||||
| 13 Mar | 1363.20 | 20.15 | -8.35 | 37.56 | 1,748 | 2 | 1,156 | |||||||||
| 12 Mar | 1391.50 | 28.6 | -10.4 | 36.94 | 1,848 | 106 | 1,149 | |||||||||
| 11 Mar | 1410.80 | 38.5 | -7.25 | 37.14 | 2,750 | -31 | 1,048 | |||||||||
| 10 Mar | 1424.10 | 46.8 | -3.5 | 36.58 | 2,409 | 516 | 1,076 | |||||||||
| 9 Mar | 1421.30 | 50.7 | -25.25 | 39.56 | 1,755 | 112 | 548 | |||||||||
| 6 Mar | 1477.50 | 77.5 | -8.35 | 34.93 | 272 | 76 | 438 | |||||||||
| 5 Mar | 1499.30 | 83.5 | 27.25 | 31.33 | 908 | -1 | 360 | |||||||||
| 4 Mar | 1434.40 | 56.7 | -16.45 | 34.89 | 2,090 | 168 | 362 | |||||||||
| 2 Mar | 1470.30 | 74.2 | -38.8 | 32.38 | 972 | 160 | 193 | |||||||||
| 27 Feb | 1521.00 | 113 | -13.4 | 32.21 | 4 | -1 | 32 | |||||||||
| 26 Feb | 1550.60 | 126.4 | 13.9 | 23.05 | 2 | 0 | 34 | |||||||||
| 25 Feb | 1528.70 | 112.9 | -15.55 | 25.13 | 123 | 14 | 33 | |||||||||
| 24 Feb | 1555.40 | 128.45 | -5.15 | 16.72 | 4 | 1 | 19 | |||||||||
| 23 Feb | 1555.80 | 134 | 29 | 23.4 | 33 | -15 | 18 | |||||||||
| 20 Feb | 1511.50 | 105 | -15 | 24.67 | 1 | 0 | 32 | |||||||||
| 19 Feb | 1513.30 | 120 | 10 | - | 0 | 0 | 32 | |||||||||
| 18 Feb | 1550.80 | 120 | 10 | - | 0 | 0 | 32 | |||||||||
| 17 Feb | 1566.30 | 120 | 10 | - | 0 | 0 | 32 | |||||||||
| 16 Feb | 1540.10 | 120 | 10 | 19.88 | 1 | 0 | 31 | |||||||||
| 13 Feb | 1519.00 | 110 | -21.5 | 27.93 | 4 | 0 | 31 | |||||||||
| 12 Feb | 1543.70 | 131.5 | 73 | - | 0 | 0 | 31 | |||||||||
| 11 Feb | 1553.40 | 131.5 | 73 | - | 0 | 0 | 31 | |||||||||
| 10 Feb | 1554.70 | 131.5 | 73 | - | 0 | 0 | 31 | |||||||||
| 9 Feb | 1561.70 | 131.5 | 73 | - | 0 | 0 | 31 | |||||||||
| 6 Feb | 1550.70 | 131.5 | 73 | - | 0 | 0 | 31 | |||||||||
| 5 Feb | 1570.20 | 131.5 | 73 | - | 0 | 0 | 31 | |||||||||
| 4 Feb | 1567.90 | 131.5 | 73 | - | 0 | 0 | 31 | |||||||||
| 3 Feb | 1530.80 | 131.5 | 73 | 25.35 | 32 | 26 | 30 | |||||||||
| 2 Feb | 1403.10 | 58.5 | 17 | - | 0 | 0 | 4 | |||||||||
| 1 Feb | 1344.90 | 58.5 | 17 | - | 0 | 0 | 4 | |||||||||
| 30 Jan | 1419.80 | 58.5 | 17 | - | 0 | 0 | 4 | |||||||||
| 29 Jan | 1417.80 | 58.5 | 17 | 25.84 | 1 | 0 | 0 | |||||||||
| 28 Jan | 1381.90 | 41.5 | -82.5 | 25.43 | 3 | 2 | 2 | |||||||||
| 27 Jan | 1363.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 1308.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 1414.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 1378.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Jan | 1367.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 1403.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 1421.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 1430.00 | 124 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 1428.60 | 124 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 1443.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 1435.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 1465.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 1465.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 1473.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 1493.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 1489.50 | 124 | - | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 1 Jan | 1481.10 | 124 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 1469.80 | 124 | 0 | - | 0 | 0 | 0 | |||||||||
For Adani Port & Sez Ltd - strike price 1440 expiring on 30MAR2026
Delta for 1440 CE is 0.33
Historical price for 1440 CE is as follows
On 18 Mar ADANIPORTS was trading at 1401.90. The strike last trading price was 14.9, which was 4.65 higher than the previous day. The implied volatity was 27.82, the open interest changed by 109 which increased total open position to 1276
On 17 Mar ADANIPORTS was trading at 1365.50. The strike last trading price was 10.45, which was -5.8 lower than the previous day. The implied volatity was 31.85, the open interest changed by 32 which increased total open position to 1182
On 16 Mar ADANIPORTS was trading at 1373.90. The strike last trading price was 15.95, which was -2.85 lower than the previous day. The implied volatity was 36.01, the open interest changed by 6 which increased total open position to 1160
On 13 Mar ADANIPORTS was trading at 1363.20. The strike last trading price was 20.15, which was -8.35 lower than the previous day. The implied volatity was 37.56, the open interest changed by 2 which increased total open position to 1156
On 12 Mar ADANIPORTS was trading at 1391.50. The strike last trading price was 28.6, which was -10.4 lower than the previous day. The implied volatity was 36.94, the open interest changed by 106 which increased total open position to 1149
On 11 Mar ADANIPORTS was trading at 1410.80. The strike last trading price was 38.5, which was -7.25 lower than the previous day. The implied volatity was 37.14, the open interest changed by -31 which decreased total open position to 1048
On 10 Mar ADANIPORTS was trading at 1424.10. The strike last trading price was 46.8, which was -3.5 lower than the previous day. The implied volatity was 36.58, the open interest changed by 516 which increased total open position to 1076
On 9 Mar ADANIPORTS was trading at 1421.30. The strike last trading price was 50.7, which was -25.25 lower than the previous day. The implied volatity was 39.56, the open interest changed by 112 which increased total open position to 548
On 6 Mar ADANIPORTS was trading at 1477.50. The strike last trading price was 77.5, which was -8.35 lower than the previous day. The implied volatity was 34.93, the open interest changed by 76 which increased total open position to 438
On 5 Mar ADANIPORTS was trading at 1499.30. The strike last trading price was 83.5, which was 27.25 higher than the previous day. The implied volatity was 31.33, the open interest changed by -1 which decreased total open position to 360
On 4 Mar ADANIPORTS was trading at 1434.40. The strike last trading price was 56.7, which was -16.45 lower than the previous day. The implied volatity was 34.89, the open interest changed by 168 which increased total open position to 362
On 2 Mar ADANIPORTS was trading at 1470.30. The strike last trading price was 74.2, which was -38.8 lower than the previous day. The implied volatity was 32.38, the open interest changed by 160 which increased total open position to 193
On 27 Feb ADANIPORTS was trading at 1521.00. The strike last trading price was 113, which was -13.4 lower than the previous day. The implied volatity was 32.21, the open interest changed by -1 which decreased total open position to 32
On 26 Feb ADANIPORTS was trading at 1550.60. The strike last trading price was 126.4, which was 13.9 higher than the previous day. The implied volatity was 23.05, the open interest changed by 0 which decreased total open position to 34
On 25 Feb ADANIPORTS was trading at 1528.70. The strike last trading price was 112.9, which was -15.55 lower than the previous day. The implied volatity was 25.13, the open interest changed by 14 which increased total open position to 33
On 24 Feb ADANIPORTS was trading at 1555.40. The strike last trading price was 128.45, which was -5.15 lower than the previous day. The implied volatity was 16.72, the open interest changed by 1 which increased total open position to 19
On 23 Feb ADANIPORTS was trading at 1555.80. The strike last trading price was 134, which was 29 higher than the previous day. The implied volatity was 23.4, the open interest changed by -15 which decreased total open position to 18
On 20 Feb ADANIPORTS was trading at 1511.50. The strike last trading price was 105, which was -15 lower than the previous day. The implied volatity was 24.67, the open interest changed by 0 which decreased total open position to 32
On 19 Feb ADANIPORTS was trading at 1513.30. The strike last trading price was 120, which was 10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 18 Feb ADANIPORTS was trading at 1550.80. The strike last trading price was 120, which was 10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 17 Feb ADANIPORTS was trading at 1566.30. The strike last trading price was 120, which was 10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 16 Feb ADANIPORTS was trading at 1540.10. The strike last trading price was 120, which was 10 higher than the previous day. The implied volatity was 19.88, the open interest changed by 0 which decreased total open position to 31
On 13 Feb ADANIPORTS was trading at 1519.00. The strike last trading price was 110, which was -21.5 lower than the previous day. The implied volatity was 27.93, the open interest changed by 0 which decreased total open position to 31
On 12 Feb ADANIPORTS was trading at 1543.70. The strike last trading price was 131.5, which was 73 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 11 Feb ADANIPORTS was trading at 1553.40. The strike last trading price was 131.5, which was 73 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 10 Feb ADANIPORTS was trading at 1554.70. The strike last trading price was 131.5, which was 73 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 9 Feb ADANIPORTS was trading at 1561.70. The strike last trading price was 131.5, which was 73 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 6 Feb ADANIPORTS was trading at 1550.70. The strike last trading price was 131.5, which was 73 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 5 Feb ADANIPORTS was trading at 1570.20. The strike last trading price was 131.5, which was 73 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 4 Feb ADANIPORTS was trading at 1567.90. The strike last trading price was 131.5, which was 73 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 3 Feb ADANIPORTS was trading at 1530.80. The strike last trading price was 131.5, which was 73 higher than the previous day. The implied volatity was 25.35, the open interest changed by 26 which increased total open position to 30
On 2 Feb ADANIPORTS was trading at 1403.10. The strike last trading price was 58.5, which was 17 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 1 Feb ADANIPORTS was trading at 1344.90. The strike last trading price was 58.5, which was 17 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 30 Jan ADANIPORTS was trading at 1419.80. The strike last trading price was 58.5, which was 17 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 29 Jan ADANIPORTS was trading at 1417.80. The strike last trading price was 58.5, which was 17 higher than the previous day. The implied volatity was 25.84, the open interest changed by 0 which decreased total open position to 0
On 28 Jan ADANIPORTS was trading at 1381.90. The strike last trading price was 41.5, which was -82.5 lower than the previous day. The implied volatity was 25.43, the open interest changed by 2 which increased total open position to 2
On 27 Jan ADANIPORTS was trading at 1363.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jan ADANIPORTS was trading at 1308.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jan ADANIPORTS was trading at 1414.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jan ADANIPORTS was trading at 1378.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jan ADANIPORTS was trading at 1367.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jan ADANIPORTS was trading at 1403.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jan ADANIPORTS was trading at 1421.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jan ADANIPORTS was trading at 1430.00. The strike last trading price was 124, 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 Jan ADANIPORTS was trading at 1428.60. The strike last trading price was 124, 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 Jan ADANIPORTS was trading at 1443.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jan ADANIPORTS was trading at 1435.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jan ADANIPORTS was trading at 1465.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jan ADANIPORTS was trading at 1465.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jan ADANIPORTS was trading at 1473.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jan ADANIPORTS was trading at 1493.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jan ADANIPORTS was trading at 1489.50. The strike last trading price was 124, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jan ADANIPORTS was trading at 1481.10. The strike last trading price was 124, 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 31 Dec ADANIPORTS was trading at 1469.80. The strike last trading price was 124, 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 30MAR2026 1440 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.64
Vega: 0.95
Theta: -1.07
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 18 Mar | 1401.90 | 53.7 | -25 | 33.53 | 272 | -4 | 969 |
| 17 Mar | 1365.50 | 79.8 | -3 | 36.16 | 61 | -26 | 974 |
| 16 Mar | 1373.90 | 84.95 | -7.9 | 43.43 | 170 | -56 | 1,001 |
| 13 Mar | 1363.20 | 90.5 | 20.2 | 43.14 | 189 | -54 | 1,057 |
| 12 Mar | 1391.50 | 72 | 10 | 39.04 | 649 | -67 | 1,110 |
| 11 Mar | 1410.80 | 62.45 | 8.55 | 39.83 | 2,165 | 24 | 1,176 |
| 10 Mar | 1424.10 | 52 | -10.3 | 37.38 | 1,374 | 164 | 1,153 |
| 9 Mar | 1421.30 | 60.75 | 23.3 | 41.92 | 2,954 | 85 | 988 |
| 6 Mar | 1477.50 | 36.6 | 12.3 | 37.88 | 1,281 | -55 | 904 |
| 5 Mar | 1499.30 | 26 | -28.5 | 33.05 | 2,543 | 193 | 1,166 |
| 4 Mar | 1434.40 | 54.2 | 15 | 37.73 | 3,140 | -205 | 1,017 |
| 2 Mar | 1470.30 | 39.25 | 25.05 | 35.61 | 5,492 | 765 | 1,237 |
| 27 Feb | 1521.00 | 14.55 | 3.75 | 27.38 | 316 | 60 | 469 |
| 26 Feb | 1550.60 | 11.2 | -3.2 | 28.46 | 261 | 26 | 409 |
| 25 Feb | 1528.70 | 14 | 3 | 27.66 | 509 | 120 | 384 |
| 24 Feb | 1555.40 | 10.95 | -1.5 | 29.4 | 241 | -7 | 270 |
| 23 Feb | 1555.80 | 12.65 | -5.3 | 29.46 | 173 | 37 | 279 |
| 20 Feb | 1511.50 | 19.4 | -0.35 | 27.85 | 82 | 18 | 243 |
| 19 Feb | 1513.30 | 20 | 9.15 | 27.39 | 87 | 20 | 227 |
| 18 Feb | 1550.80 | 10.8 | -1.45 | 25.83 | 44 | 5 | 207 |
| 17 Feb | 1566.30 | 12.8 | -2.5 | 28.75 | 197 | 65 | 203 |
| 16 Feb | 1540.10 | 15.3 | -5.65 | 27.08 | 89 | -28 | 128 |
| 13 Feb | 1519.00 | 21.55 | 6.1 | 26.27 | 92 | 27 | 164 |
| 12 Feb | 1543.70 | 15.45 | 0.8 | 26.99 | 35 | 18 | 135 |
| 11 Feb | 1553.40 | 14.65 | -0.85 | 27.26 | 59 | 36 | 116 |
| 10 Feb | 1554.70 | 15.5 | 1.6 | 27.54 | 16 | 8 | 77 |
| 9 Feb | 1561.70 | 13.75 | -3.25 | 26.87 | 22 | 9 | 68 |
| 6 Feb | 1550.70 | 17 | 0 | 27.42 | 11 | 0 | 59 |
| 5 Feb | 1570.20 | 17 | -3.25 | 29.17 | 5 | 3 | 59 |
| 4 Feb | 1567.90 | 20 | -5.7 | 30.68 | 53 | 29 | 56 |
| 3 Feb | 1530.80 | 25.65 | -45.85 | 29.72 | 40 | 7 | 24 |
| 2 Feb | 1403.10 | 71.5 | -3.5 | - | 0 | 0 | 17 |
| 1 Feb | 1344.90 | 71.5 | -3.5 | - | 0 | 0 | 17 |
| 30 Jan | 1419.80 | 71.5 | -3.5 | 31.5 | 5 | 4 | 16 |
| 29 Jan | 1417.80 | 73 | -8.5 | 32 | 12 | 11 | 11 |
| 28 Jan | 1381.90 | 81.5 | 0 | - | 0 | 0 | 0 |
| 27 Jan | 1363.90 | - | - | - | 0 | 0 | 0 |
| 23 Jan | 1308.40 | - | - | - | 0 | 0 | 0 |
| 22 Jan | 1414.20 | - | - | - | 0 | 0 | 0 |
| 21 Jan | 1378.60 | - | - | - | 0 | 0 | 0 |
| 20 Jan | 1367.60 | - | - | - | 0 | 0 | 0 |
| 19 Jan | 1403.00 | - | - | - | 0 | 0 | 0 |
| 16 Jan | 1421.90 | - | - | - | 0 | 0 | 0 |
| 14 Jan | 1430.00 | 81.5 | 0 | - | 0 | 0 | 0 |
| 13 Jan | 1428.60 | 81.5 | 0 | 0.83 | 0 | 0 | 0 |
| 12 Jan | 1443.50 | - | - | - | 0 | 0 | 0 |
| 9 Jan | 1435.90 | - | - | - | 0 | 0 | 0 |
| 8 Jan | 1465.20 | - | - | - | 0 | 0 | 0 |
| 7 Jan | 1465.30 | - | - | - | 0 | 0 | 0 |
| 6 Jan | 1473.20 | - | - | - | 0 | 0 | 0 |
| 5 Jan | 1493.00 | - | - | - | 0 | 0 | 0 |
| 2 Jan | 1489.50 | 81.5 | - | - | 0 | 0 | 0 |
| 1 Jan | 1481.10 | 81.5 | 0 | - | 0 | 0 | 0 |
| 31 Dec | 1469.80 | 81.5 | 0 | - | 0 | 0 | 0 |
For Adani Port & Sez Ltd - strike price 1440 expiring on 30MAR2026
Delta for 1440 PE is -0.64
Historical price for 1440 PE is as follows
On 18 Mar ADANIPORTS was trading at 1401.90. The strike last trading price was 53.7, which was -25 lower than the previous day. The implied volatity was 33.53, the open interest changed by -4 which decreased total open position to 969
On 17 Mar ADANIPORTS was trading at 1365.50. The strike last trading price was 79.8, which was -3 lower than the previous day. The implied volatity was 36.16, the open interest changed by -26 which decreased total open position to 974
On 16 Mar ADANIPORTS was trading at 1373.90. The strike last trading price was 84.95, which was -7.9 lower than the previous day. The implied volatity was 43.43, the open interest changed by -56 which decreased total open position to 1001
On 13 Mar ADANIPORTS was trading at 1363.20. The strike last trading price was 90.5, which was 20.2 higher than the previous day. The implied volatity was 43.14, the open interest changed by -54 which decreased total open position to 1057
On 12 Mar ADANIPORTS was trading at 1391.50. The strike last trading price was 72, which was 10 higher than the previous day. The implied volatity was 39.04, the open interest changed by -67 which decreased total open position to 1110
On 11 Mar ADANIPORTS was trading at 1410.80. The strike last trading price was 62.45, which was 8.55 higher than the previous day. The implied volatity was 39.83, the open interest changed by 24 which increased total open position to 1176
On 10 Mar ADANIPORTS was trading at 1424.10. The strike last trading price was 52, which was -10.3 lower than the previous day. The implied volatity was 37.38, the open interest changed by 164 which increased total open position to 1153
On 9 Mar ADANIPORTS was trading at 1421.30. The strike last trading price was 60.75, which was 23.3 higher than the previous day. The implied volatity was 41.92, the open interest changed by 85 which increased total open position to 988
On 6 Mar ADANIPORTS was trading at 1477.50. The strike last trading price was 36.6, which was 12.3 higher than the previous day. The implied volatity was 37.88, the open interest changed by -55 which decreased total open position to 904
On 5 Mar ADANIPORTS was trading at 1499.30. The strike last trading price was 26, which was -28.5 lower than the previous day. The implied volatity was 33.05, the open interest changed by 193 which increased total open position to 1166
On 4 Mar ADANIPORTS was trading at 1434.40. The strike last trading price was 54.2, which was 15 higher than the previous day. The implied volatity was 37.73, the open interest changed by -205 which decreased total open position to 1017
On 2 Mar ADANIPORTS was trading at 1470.30. The strike last trading price was 39.25, which was 25.05 higher than the previous day. The implied volatity was 35.61, the open interest changed by 765 which increased total open position to 1237
On 27 Feb ADANIPORTS was trading at 1521.00. The strike last trading price was 14.55, which was 3.75 higher than the previous day. The implied volatity was 27.38, the open interest changed by 60 which increased total open position to 469
On 26 Feb ADANIPORTS was trading at 1550.60. The strike last trading price was 11.2, which was -3.2 lower than the previous day. The implied volatity was 28.46, the open interest changed by 26 which increased total open position to 409
On 25 Feb ADANIPORTS was trading at 1528.70. The strike last trading price was 14, which was 3 higher than the previous day. The implied volatity was 27.66, the open interest changed by 120 which increased total open position to 384
On 24 Feb ADANIPORTS was trading at 1555.40. The strike last trading price was 10.95, which was -1.5 lower than the previous day. The implied volatity was 29.4, the open interest changed by -7 which decreased total open position to 270
On 23 Feb ADANIPORTS was trading at 1555.80. The strike last trading price was 12.65, which was -5.3 lower than the previous day. The implied volatity was 29.46, the open interest changed by 37 which increased total open position to 279
On 20 Feb ADANIPORTS was trading at 1511.50. The strike last trading price was 19.4, which was -0.35 lower than the previous day. The implied volatity was 27.85, the open interest changed by 18 which increased total open position to 243
On 19 Feb ADANIPORTS was trading at 1513.30. The strike last trading price was 20, which was 9.15 higher than the previous day. The implied volatity was 27.39, the open interest changed by 20 which increased total open position to 227
On 18 Feb ADANIPORTS was trading at 1550.80. The strike last trading price was 10.8, which was -1.45 lower than the previous day. The implied volatity was 25.83, the open interest changed by 5 which increased total open position to 207
On 17 Feb ADANIPORTS was trading at 1566.30. The strike last trading price was 12.8, which was -2.5 lower than the previous day. The implied volatity was 28.75, the open interest changed by 65 which increased total open position to 203
On 16 Feb ADANIPORTS was trading at 1540.10. The strike last trading price was 15.3, which was -5.65 lower than the previous day. The implied volatity was 27.08, the open interest changed by -28 which decreased total open position to 128
On 13 Feb ADANIPORTS was trading at 1519.00. The strike last trading price was 21.55, which was 6.1 higher than the previous day. The implied volatity was 26.27, the open interest changed by 27 which increased total open position to 164
On 12 Feb ADANIPORTS was trading at 1543.70. The strike last trading price was 15.45, which was 0.8 higher than the previous day. The implied volatity was 26.99, the open interest changed by 18 which increased total open position to 135
On 11 Feb ADANIPORTS was trading at 1553.40. The strike last trading price was 14.65, which was -0.85 lower than the previous day. The implied volatity was 27.26, the open interest changed by 36 which increased total open position to 116
On 10 Feb ADANIPORTS was trading at 1554.70. The strike last trading price was 15.5, which was 1.6 higher than the previous day. The implied volatity was 27.54, the open interest changed by 8 which increased total open position to 77
On 9 Feb ADANIPORTS was trading at 1561.70. The strike last trading price was 13.75, which was -3.25 lower than the previous day. The implied volatity was 26.87, the open interest changed by 9 which increased total open position to 68
On 6 Feb ADANIPORTS was trading at 1550.70. The strike last trading price was 17, which was 0 lower than the previous day. The implied volatity was 27.42, the open interest changed by 0 which decreased total open position to 59
On 5 Feb ADANIPORTS was trading at 1570.20. The strike last trading price was 17, which was -3.25 lower than the previous day. The implied volatity was 29.17, the open interest changed by 3 which increased total open position to 59
On 4 Feb ADANIPORTS was trading at 1567.90. The strike last trading price was 20, which was -5.7 lower than the previous day. The implied volatity was 30.68, the open interest changed by 29 which increased total open position to 56
On 3 Feb ADANIPORTS was trading at 1530.80. The strike last trading price was 25.65, which was -45.85 lower than the previous day. The implied volatity was 29.72, the open interest changed by 7 which increased total open position to 24
On 2 Feb ADANIPORTS was trading at 1403.10. The strike last trading price was 71.5, which was -3.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 1 Feb ADANIPORTS was trading at 1344.90. The strike last trading price was 71.5, which was -3.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 30 Jan ADANIPORTS was trading at 1419.80. The strike last trading price was 71.5, which was -3.5 lower than the previous day. The implied volatity was 31.5, the open interest changed by 4 which increased total open position to 16
On 29 Jan ADANIPORTS was trading at 1417.80. The strike last trading price was 73, which was -8.5 lower than the previous day. The implied volatity was 32, the open interest changed by 11 which increased total open position to 11
On 28 Jan ADANIPORTS was trading at 1381.90. The strike last trading price was 81.5, 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 Jan ADANIPORTS was trading at 1363.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jan ADANIPORTS was trading at 1308.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jan ADANIPORTS was trading at 1414.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jan ADANIPORTS was trading at 1378.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jan ADANIPORTS was trading at 1367.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jan ADANIPORTS was trading at 1403.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jan ADANIPORTS was trading at 1421.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jan ADANIPORTS was trading at 1430.00. The strike last trading price was 81.5, 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 Jan ADANIPORTS was trading at 1428.60. The strike last trading price was 81.5, which was 0 lower than the previous day. The implied volatity was 0.83, the open interest changed by 0 which decreased total open position to 0
On 12 Jan ADANIPORTS was trading at 1443.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jan ADANIPORTS was trading at 1435.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jan ADANIPORTS was trading at 1465.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jan ADANIPORTS was trading at 1465.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jan ADANIPORTS was trading at 1473.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jan ADANIPORTS was trading at 1493.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jan ADANIPORTS was trading at 1489.50. The strike last trading price was 81.5, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jan ADANIPORTS was trading at 1481.10. The strike last trading price was 81.5, 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 31 Dec ADANIPORTS was trading at 1469.80. The strike last trading price was 81.5, 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
