ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
15 Apr 2026 04:11 PM IST
| ADANIPORTS 28-Apr-2026 (12d) 1440 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.78
Vega: 0.01
Theta: -1.14
Gamma: 0.00306
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 15 Apr | 1511.80 | 82.5 | 23.299999999999997 | 33.59 | 242 | -41 | 545 | |||||||||
| 13 Apr | 1465.30 | 59.45 | -9.299999999999997 | 36.96 | 935 | -19 | 586 | |||||||||
| 10 Apr | 1475.30 | 67.5 | 13.200000000000003 | 35.35 | 1,471 | -34 | 600 | |||||||||
| 9 Apr | 1447.40 | 51.1 | -9.2 | 35.25 | 2,322 | 75 | 636 | |||||||||
| 8 Apr | 1453.30 | 60.1 | 31.4 | 36.79 | 2,901 | -81 | 558 | |||||||||
| 7 Apr | 1381.00 | 29 | -4.15 | 37.14 | 767 | -57 | 639 | |||||||||
| 6 Apr | 1387.10 | 34.35 | 5.45 | 37.8 | 1,722 | 245 | 694 | |||||||||
| 2 Apr | 1377.60 | 27.75 | -4.55 | 32.53 | 742 | -35 | 448 | |||||||||
| 1 Apr | 1385.40 | 32.25 | 15.35 | 33.29 | 1,235 | 216 | 483 | |||||||||
| 30 Mar | 1312.60 | 17.6 | -5.6 | 37.85 | 1,179 | 54 | 267 | |||||||||
| 27 Mar | 1337.80 | 23.25 | -8.25 | 34.64 | 314 | 80 | 211 | |||||||||
| 25 Mar | 1375.90 | 31.7 | 4.7 | 31.22 | 269 | 39 | 134 | |||||||||
| 24 Mar | 1344.20 | 26.5 | 4.45 | 34.11 | 137 | 22 | 95 | |||||||||
| 23 Mar | 1303.60 | 22.15 | -9.7 | 38.02 | 66 | -1 | 61 | |||||||||
| 20 Mar | 1365.40 | 32.7 | 1.4 | 31.09 | 49 | 8 | 62 | |||||||||
| 19 Mar | 1356.00 | 32.5 | -9.2 | 32.21 | 66 | -2 | 54 | |||||||||
| 18 Mar | 1401.90 | 41.4 | 10.4 | 27.38 | 95 | 32 | 55 | |||||||||
| 17 Mar | 1365.50 | 31 | -7.05 | 28.56 | 45 | 11 | 22 | |||||||||
| 16 Mar | 1373.90 | 36.5 | -2.8 | 30.53 | 22 | 4 | 9 | |||||||||
| 13 Mar | 1363.20 | 39.3 | -9.65 | 31.72 | 6 | 1 | 3 | |||||||||
| 12 Mar | 1391.50 | 48.95 | -14.55 | 31.12 | 1 | 0 | 0 | |||||||||
| 11 Mar | 1410.80 | 63.5 | -13.05 | - | 0 | 0 | 2 | |||||||||
| 10 Mar | 1424.10 | 63.5 | -13.05 | 28.75 | 2 | 1 | 1 | |||||||||
| 9 Mar | 1421.30 | 76.55 | 0 | 0.19 | 0 | 0 | 0 | |||||||||
| 6 Mar | 1477.50 | 76.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1499.30 | 76.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1434.40 | 76.55 | 0 | 0.31 | 0 | 0 | 0 | |||||||||
| 2 Mar | 1470.30 | 76.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1521.00 | 76.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1550.60 | 76.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 1528.70 | 76.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 1555.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 1555.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 1511.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 1513.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 1550.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 1566.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 1540.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 1519.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 1543.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 1553.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 10 Feb | 1554.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 1561.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 1550.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 1570.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 1567.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 1530.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 1403.10 | 0 | 0 | 0.23 | 0 | 0 | 0 | |||||||||
| 1 Feb | 1344.90 | 0 | 0 | 1.83 | 0 | 0 | 0 | |||||||||
| 30 Jan | 1419.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 1417.80 | 0 | 0 | 0.2 | 0 | 0 | 0 | |||||||||
For Adani Port & Sez Ltd - strike price 1440 expiring on 28APR2026
Delta for 1440 CE is 0.78
Historical price for 1440 CE is as follows
On 15 Apr ADANIPORTS was trading at 1511.80. The strike last trading price was 82.5, which was 23.299999999999997 higher than the previous day. The implied volatity was 33.59, the open interest changed by -41 which decreased total open position to 545
On 13 Apr ADANIPORTS was trading at 1465.30. The strike last trading price was 59.45, which was -9.299999999999997 lower than the previous day. The implied volatity was 36.96, the open interest changed by -19 which decreased total open position to 586
On 10 Apr ADANIPORTS was trading at 1475.30. The strike last trading price was 67.5, which was 13.200000000000003 higher than the previous day. The implied volatity was 35.35, the open interest changed by -34 which decreased total open position to 600
On 9 Apr ADANIPORTS was trading at 1447.40. The strike last trading price was 51.1, which was -9.2 lower than the previous day. The implied volatity was 35.25, the open interest changed by 75 which increased total open position to 636
On 8 Apr ADANIPORTS was trading at 1453.30. The strike last trading price was 60.1, which was 31.4 higher than the previous day. The implied volatity was 36.79, the open interest changed by -81 which decreased total open position to 558
On 7 Apr ADANIPORTS was trading at 1381.00. The strike last trading price was 29, which was -4.15 lower than the previous day. The implied volatity was 37.14, the open interest changed by -57 which decreased total open position to 639
On 6 Apr ADANIPORTS was trading at 1387.10. The strike last trading price was 34.35, which was 5.45 higher than the previous day. The implied volatity was 37.8, the open interest changed by 245 which increased total open position to 694
On 2 Apr ADANIPORTS was trading at 1377.60. The strike last trading price was 27.75, which was -4.55 lower than the previous day. The implied volatity was 32.53, the open interest changed by -35 which decreased total open position to 448
On 1 Apr ADANIPORTS was trading at 1385.40. The strike last trading price was 32.25, which was 15.35 higher than the previous day. The implied volatity was 33.29, the open interest changed by 216 which increased total open position to 483
On 30 Mar ADANIPORTS was trading at 1312.60. The strike last trading price was 17.6, which was -5.6 lower than the previous day. The implied volatity was 37.85, the open interest changed by 54 which increased total open position to 267
On 27 Mar ADANIPORTS was trading at 1337.80. The strike last trading price was 23.25, which was -8.25 lower than the previous day. The implied volatity was 34.64, the open interest changed by 80 which increased total open position to 211
On 25 Mar ADANIPORTS was trading at 1375.90. The strike last trading price was 31.7, which was 4.7 higher than the previous day. The implied volatity was 31.22, the open interest changed by 39 which increased total open position to 134
On 24 Mar ADANIPORTS was trading at 1344.20. The strike last trading price was 26.5, which was 4.45 higher than the previous day. The implied volatity was 34.11, the open interest changed by 22 which increased total open position to 95
On 23 Mar ADANIPORTS was trading at 1303.60. The strike last trading price was 22.15, which was -9.7 lower than the previous day. The implied volatity was 38.02, the open interest changed by -1 which decreased total open position to 61
On 20 Mar ADANIPORTS was trading at 1365.40. The strike last trading price was 32.7, which was 1.4 higher than the previous day. The implied volatity was 31.09, the open interest changed by 8 which increased total open position to 62
On 19 Mar ADANIPORTS was trading at 1356.00. The strike last trading price was 32.5, which was -9.2 lower than the previous day. The implied volatity was 32.21, the open interest changed by -2 which decreased total open position to 54
On 18 Mar ADANIPORTS was trading at 1401.90. The strike last trading price was 41.4, which was 10.4 higher than the previous day. The implied volatity was 27.38, the open interest changed by 32 which increased total open position to 55
On 17 Mar ADANIPORTS was trading at 1365.50. The strike last trading price was 31, which was -7.05 lower than the previous day. The implied volatity was 28.56, the open interest changed by 11 which increased total open position to 22
On 16 Mar ADANIPORTS was trading at 1373.90. The strike last trading price was 36.5, which was -2.8 lower than the previous day. The implied volatity was 30.53, the open interest changed by 4 which increased total open position to 9
On 13 Mar ADANIPORTS was trading at 1363.20. The strike last trading price was 39.3, which was -9.65 lower than the previous day. The implied volatity was 31.72, the open interest changed by 1 which increased total open position to 3
On 12 Mar ADANIPORTS was trading at 1391.50. The strike last trading price was 48.95, which was -14.55 lower than the previous day. The implied volatity was 31.12, 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 63.5, which was -13.05 lower than the previous day. The implied volatity was -, 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 63.5, which was -13.05 lower than the previous day. The implied volatity was 28.75, 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 76.55, which was 0 lower than the previous day. The implied volatity was 0.19, 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 76.55, 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 76.55, 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 76.55, which was 0 lower than the previous day. The implied volatity was 0.31, 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 76.55, 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 76.55, 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 76.55, 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 76.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Feb ADANIPORTS was trading at 1555.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Feb ADANIPORTS was trading at 1555.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Feb ADANIPORTS was trading at 1511.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Feb ADANIPORTS was trading at 1513.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Feb ADANIPORTS was trading at 1550.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb ADANIPORTS was trading at 1566.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Feb ADANIPORTS was trading at 1540.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Feb ADANIPORTS was trading at 1519.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Feb ADANIPORTS was trading at 1543.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Feb ADANIPORTS was trading at 1553.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb ADANIPORTS was trading at 1554.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Feb ADANIPORTS was trading at 1561.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb ADANIPORTS was trading at 1550.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Feb ADANIPORTS was trading at 1570.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb ADANIPORTS was trading at 1567.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb ADANIPORTS was trading at 1530.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Feb ADANIPORTS was trading at 1403.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.23, the open interest changed by 0 which decreased total open position to 0
On 1 Feb ADANIPORTS was trading at 1344.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.83, the open interest changed by 0 which decreased total open position to 0
On 30 Jan ADANIPORTS was trading at 1419.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jan ADANIPORTS was trading at 1417.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.2, the open interest changed by 0 which decreased total open position to 0
| ADANIPORTS 28-Apr-2026 (12d) 1440 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.24
Vega: 0.01
Theta: -1.09
Gamma: 0.00289
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 15 Apr | 1511.80 | 15.35 | -17.549999999999997 | 36.99 | 1,118 | 46 | 869 |
| 13 Apr | 1465.30 | 31.5 | 3.8999999999999986 | 37.33 | 1,754 | 88 | 831 |
| 10 Apr | 1475.30 | 27.2 | -14.2 | 33.54 | 1,622 | 211 | 742 |
| 9 Apr | 1447.40 | 43.15 | 3.9 | 36.57 | 1,929 | 218 | 532 |
| 8 Apr | 1453.30 | 38.65 | -44.6 | 35.6 | 3,070 | 133 | 313 |
| 7 Apr | 1381.00 | 84 | 5.95 | 41.34 | 94 | 50 | 181 |
| 6 Apr | 1387.10 | 75.95 | -11.15 | 38.45 | 186 | 35 | 124 |
| 2 Apr | 1377.60 | 92.2 | 10.9 | 42.99 | 36 | 10 | 90 |
| 1 Apr | 1385.40 | 80.75 | -59.3 | 37.16 | 192 | 28 | 67 |
| 30 Mar | 1312.60 | 138.2 | 20.2 | 41.33 | 69 | 1 | 40 |
| 27 Mar | 1337.80 | 118 | -22 | 39.86 | 24 | 7 | 38 |
| 25 Mar | 1375.90 | 140 | -1 | - | 0 | 0 | 31 |
| 24 Mar | 1344.20 | 140 | -1 | 54.89 | 1 | 0 | 32 |
| 23 Mar | 1303.60 | 141 | 44.2 | 38.01 | 2 | 0 | 30 |
| 20 Mar | 1365.40 | 96.8 | -8.2 | 35.46 | 2 | 0 | 29 |
| 19 Mar | 1356.00 | 105 | 12.4 | 37.05 | 3 | 0 | 29 |
| 18 Mar | 1401.90 | 92.6 | -1.35 | - | 0 | 0 | 29 |
| 17 Mar | 1365.50 | 92.6 | -1.35 | 32.59 | 54 | -25 | 29 |
| 16 Mar | 1373.90 | 96.9 | -7.45 | 35.85 | 34 | -27 | 54 |
| 13 Mar | 1363.20 | 105.6 | 22.95 | 38.53 | 25 | -10 | 84 |
| 12 Mar | 1391.50 | 82.65 | 12.65 | 33.2 | 5 | -1 | 95 |
| 11 Mar | 1410.80 | 70 | 4.5 | 31.14 | 20 | 19 | 97 |
| 10 Mar | 1424.10 | 65.5 | -8.1 | 33.18 | 24 | 17 | 73 |
| 9 Mar | 1421.30 | 75.7 | 25.7 | 37.13 | 58 | 38 | 55 |
| 6 Mar | 1477.50 | 50 | 14.1 | 34.03 | 16 | 0 | 27 |
| 5 Mar | 1499.30 | 35.9 | -31.1 | 29.33 | 71 | 25 | 27 |
| 4 Mar | 1434.40 | 67 | -63.6 | 34.24 | 2 | 0 | 0 |
| 2 Mar | 1470.30 | 130.6 | 0 | 2.66 | 0 | 0 | 0 |
| 27 Feb | 1521.00 | 130.6 | 0 | 4.44 | 0 | 0 | 0 |
| 26 Feb | 1550.60 | 130.6 | 0 | 5.61 | 0 | 0 | 0 |
| 25 Feb | 1528.70 | 130.6 | 0 | 4.79 | 0 | 0 | 0 |
| 24 Feb | 1555.40 | 0 | 0 | 5.72 | 0 | 0 | 0 |
| 23 Feb | 1555.80 | 0 | 0 | 5.81 | 0 | 0 | 0 |
| 20 Feb | 1511.50 | 0 | 0 | 4.2 | 0 | 0 | 0 |
| 19 Feb | 1513.30 | 0 | 0 | 4.47 | 0 | 0 | 0 |
| 18 Feb | 1550.80 | 0 | 0 | 5.51 | 0 | 0 | 0 |
| 17 Feb | 1566.30 | 0 | 0 | 6.03 | 0 | 0 | 0 |
| 16 Feb | 1540.10 | 0 | 0 | 5.15 | 0 | 0 | 0 |
| 13 Feb | 1519.00 | 0 | 0 | 4.32 | 0 | 0 | 0 |
| 12 Feb | 1543.70 | 0 | 0 | 4.99 | 0 | 0 | 0 |
| 11 Feb | 1553.40 | 0 | 0 | 5.41 | 0 | 0 | 0 |
| 10 Feb | 1554.70 | 0 | 0 | 5.34 | 0 | 0 | 0 |
| 9 Feb | 1561.70 | 0 | 0 | 5.74 | 0 | 0 | 0 |
| 6 Feb | 1550.70 | 0 | 0 | 5 | 0 | 0 | 0 |
| 5 Feb | 1570.20 | 0 | 0 | 5.59 | 0 | 0 | 0 |
| 4 Feb | 1567.90 | 0 | 0 | 5.73 | 0 | 0 | 0 |
| 3 Feb | 1530.80 | 0 | 0 | 4.51 | 0 | 0 | 0 |
| 2 Feb | 1403.10 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 1344.90 | 0 | 0 | 0.37 | 0 | 0 | 0 |
| 30 Jan | 1419.80 | 0 | 0 | 0.61 | 0 | 0 | 0 |
| 29 Jan | 1417.80 | 0 | 0 | 0.19 | 0 | 0 | 0 |
For Adani Port & Sez Ltd - strike price 1440 expiring on 28APR2026
Delta for 1440 PE is -0.24
Historical price for 1440 PE is as follows
On 15 Apr ADANIPORTS was trading at 1511.80. The strike last trading price was 15.35, which was -17.549999999999997 lower than the previous day. The implied volatity was 36.99, the open interest changed by 46 which increased total open position to 869
On 13 Apr ADANIPORTS was trading at 1465.30. The strike last trading price was 31.5, which was 3.8999999999999986 higher than the previous day. The implied volatity was 37.33, the open interest changed by 88 which increased total open position to 831
On 10 Apr ADANIPORTS was trading at 1475.30. The strike last trading price was 27.2, which was -14.2 lower than the previous day. The implied volatity was 33.54, the open interest changed by 211 which increased total open position to 742
On 9 Apr ADANIPORTS was trading at 1447.40. The strike last trading price was 43.15, which was 3.9 higher than the previous day. The implied volatity was 36.57, the open interest changed by 218 which increased total open position to 532
On 8 Apr ADANIPORTS was trading at 1453.30. The strike last trading price was 38.65, which was -44.6 lower than the previous day. The implied volatity was 35.6, the open interest changed by 133 which increased total open position to 313
On 7 Apr ADANIPORTS was trading at 1381.00. The strike last trading price was 84, which was 5.95 higher than the previous day. The implied volatity was 41.34, the open interest changed by 50 which increased total open position to 181
On 6 Apr ADANIPORTS was trading at 1387.10. The strike last trading price was 75.95, which was -11.15 lower than the previous day. The implied volatity was 38.45, the open interest changed by 35 which increased total open position to 124
On 2 Apr ADANIPORTS was trading at 1377.60. The strike last trading price was 92.2, which was 10.9 higher than the previous day. The implied volatity was 42.99, the open interest changed by 10 which increased total open position to 90
On 1 Apr ADANIPORTS was trading at 1385.40. The strike last trading price was 80.75, which was -59.3 lower than the previous day. The implied volatity was 37.16, the open interest changed by 28 which increased total open position to 67
On 30 Mar ADANIPORTS was trading at 1312.60. The strike last trading price was 138.2, which was 20.2 higher than the previous day. The implied volatity was 41.33, the open interest changed by 1 which increased total open position to 40
On 27 Mar ADANIPORTS was trading at 1337.80. The strike last trading price was 118, which was -22 lower than the previous day. The implied volatity was 39.86, the open interest changed by 7 which increased total open position to 38
On 25 Mar ADANIPORTS was trading at 1375.90. The strike last trading price was 140, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 24 Mar ADANIPORTS was trading at 1344.20. The strike last trading price was 140, which was -1 lower than the previous day. The implied volatity was 54.89, the open interest changed by 0 which decreased total open position to 32
On 23 Mar ADANIPORTS was trading at 1303.60. The strike last trading price was 141, which was 44.2 higher than the previous day. The implied volatity was 38.01, the open interest changed by 0 which decreased total open position to 30
On 20 Mar ADANIPORTS was trading at 1365.40. The strike last trading price was 96.8, which was -8.2 lower than the previous day. The implied volatity was 35.46, the open interest changed by 0 which decreased total open position to 29
On 19 Mar ADANIPORTS was trading at 1356.00. The strike last trading price was 105, which was 12.4 higher than the previous day. The implied volatity was 37.05, the open interest changed by 0 which decreased total open position to 29
On 18 Mar ADANIPORTS was trading at 1401.90. The strike last trading price was 92.6, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 17 Mar ADANIPORTS was trading at 1365.50. The strike last trading price was 92.6, which was -1.35 lower than the previous day. The implied volatity was 32.59, the open interest changed by -25 which decreased total open position to 29
On 16 Mar ADANIPORTS was trading at 1373.90. The strike last trading price was 96.9, which was -7.45 lower than the previous day. The implied volatity was 35.85, the open interest changed by -27 which decreased total open position to 54
On 13 Mar ADANIPORTS was trading at 1363.20. The strike last trading price was 105.6, which was 22.95 higher than the previous day. The implied volatity was 38.53, the open interest changed by -10 which decreased total open position to 84
On 12 Mar ADANIPORTS was trading at 1391.50. The strike last trading price was 82.65, which was 12.65 higher than the previous day. The implied volatity was 33.2, the open interest changed by -1 which decreased total open position to 95
On 11 Mar ADANIPORTS was trading at 1410.80. The strike last trading price was 70, which was 4.5 higher than the previous day. The implied volatity was 31.14, the open interest changed by 19 which increased total open position to 97
On 10 Mar ADANIPORTS was trading at 1424.10. The strike last trading price was 65.5, which was -8.1 lower than the previous day. The implied volatity was 33.18, the open interest changed by 17 which increased total open position to 73
On 9 Mar ADANIPORTS was trading at 1421.30. The strike last trading price was 75.7, which was 25.7 higher than the previous day. The implied volatity was 37.13, the open interest changed by 38 which increased total open position to 55
On 6 Mar ADANIPORTS was trading at 1477.50. The strike last trading price was 50, which was 14.1 higher than the previous day. The implied volatity was 34.03, the open interest changed by 0 which decreased total open position to 27
On 5 Mar ADANIPORTS was trading at 1499.30. The strike last trading price was 35.9, which was -31.1 lower than the previous day. The implied volatity was 29.33, the open interest changed by 25 which increased total open position to 27
On 4 Mar ADANIPORTS was trading at 1434.40. The strike last trading price was 67, which was -63.6 lower than the previous day. The implied volatity was 34.24, 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 130.6, which was 0 lower than the previous day. The implied volatity was 2.66, 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 130.6, which was 0 lower than the previous day. The implied volatity was 4.44, 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 130.6, 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
On 25 Feb ADANIPORTS was trading at 1528.70. The strike last trading price was 130.6, which was 0 lower than the previous day. The implied volatity was 4.79, the open interest changed by 0 which decreased total open position to 0
On 24 Feb ADANIPORTS was trading at 1555.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.72, the open interest changed by 0 which decreased total open position to 0
On 23 Feb ADANIPORTS was trading at 1555.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.81, the open interest changed by 0 which decreased total open position to 0
On 20 Feb ADANIPORTS was trading at 1511.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.2, the open interest changed by 0 which decreased total open position to 0
On 19 Feb ADANIPORTS was trading at 1513.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.47, the open interest changed by 0 which decreased total open position to 0
On 18 Feb ADANIPORTS was trading at 1550.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.51, the open interest changed by 0 which decreased total open position to 0
On 17 Feb ADANIPORTS was trading at 1566.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.03, the open interest changed by 0 which decreased total open position to 0
On 16 Feb ADANIPORTS was trading at 1540.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.15, the open interest changed by 0 which decreased total open position to 0
On 13 Feb ADANIPORTS was trading at 1519.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.32, the open interest changed by 0 which decreased total open position to 0
On 12 Feb ADANIPORTS was trading at 1543.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.99, the open interest changed by 0 which decreased total open position to 0
On 11 Feb ADANIPORTS was trading at 1553.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.41, the open interest changed by 0 which decreased total open position to 0
On 10 Feb ADANIPORTS was trading at 1554.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.34, the open interest changed by 0 which decreased total open position to 0
On 9 Feb ADANIPORTS was trading at 1561.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.74, the open interest changed by 0 which decreased total open position to 0
On 6 Feb ADANIPORTS was trading at 1550.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5, the open interest changed by 0 which decreased total open position to 0
On 5 Feb ADANIPORTS was trading at 1570.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.59, the open interest changed by 0 which decreased total open position to 0
On 4 Feb ADANIPORTS was trading at 1567.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.73, the open interest changed by 0 which decreased total open position to 0
On 3 Feb ADANIPORTS was trading at 1530.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.51, the open interest changed by 0 which decreased total open position to 0
On 2 Feb ADANIPORTS was trading at 1403.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb ADANIPORTS was trading at 1344.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.37, 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 0.61, 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 0.19, the open interest changed by 0 which decreased total open position to 0
