ADANIPORTS

Adani Port & Sez Ltd

1497.2 +16.70 (1.13%)

L: 1460.9 H: 1499.2

Back to Option Chain

Historical option data for ADANIPORTS
09 Dec 2025 04:10 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

ADANIPORTS 30-DEC-2025 1440 CE
Delta: 0.86 Vega: 0.81 Theta: -0.67 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1497.20	69.65 ₹ 33,083.75	11.8 5605.00	17.63	191 90,725	7 3,325	456 2,16,600
8 Dec	1480.50	59.15 ₹ 28,096.25	-25.5 -12112.50	19.75	105 49,875	6 2,850	450 2,13,750
5 Dec	1509.40	85.3 ₹ 40,517.5	15.1 7172.50	19.44	19 9,025	-1 -475	444 2,10,900
4 Dec	1505.60	74.35 ₹ 35,316.25	-17.55 -8336.25	-	0 0	23 10,925	0 0

3 Dec	1497.70	74.35 ₹ 35,316.25	-17.55 -8336.25	14.99	74 35,150	22 10,450	444 2,10,900
2 Dec	1518.10	91.9 ₹ 43,652.5	-13.4 -6365.00	14.96	13 6,175	3 1,425	423 2,00,925
1 Dec	1530.50	105.2 ₹ 49,970	10.2 4845.00	16.98	141 66,975	-21 -9,975	420 1,99,500
28 Nov	1516.90	95 ₹ 45,125	7.7 3657.50	18.98	17 8,075	2 950	442 2,09,950
27 Nov	1509.10	87.5 ₹ 41,562.5	19.95 9476.25	-	0 0	27 12,825	0 0
26 Nov	1506.20	87.5 ₹ 41,562.5	19.95 9476.25	17.50	88 41,800	23 10,925	436 2,07,100
25 Nov	1483.90	66.65 ₹ 31,658.75	-4.05 -1923.75	18.16	255 1,21,125	144 68,400	413 1,96,175
24 Nov	1485.90	73.7 ₹ 35,007.5	3.75 1781.25	20.05	143 67,925	88 41,800	269 1,27,775
21 Nov	1479.80	70.65 ₹ 33,558.75	-10.65 -5058.75	19.62	93 44,175	69 32,775	180 85,500
20 Nov	1491.10	82.95 ₹ 39,401.25	5.6 2660.00	21.76	39 18,525	9 4,275	110 52,250
19 Nov	1484.20	77.7 ₹ 36,907.5	-10.3 -4892.50	21.00	72 34,200	7 3,325	98 46,550
18 Nov	1495.00	88.85 ₹ 42,203.75	-11.9 -5652.50	24.12	40 19,000	-1 -475	91 43,225
17 Nov	1507.60	100.75 ₹ 47,856.25	0.75 356.25	22.68	12 5,700	2 950	91 43,225
14 Nov	1512.70	100 ₹ 47,500	2 950.00	17.36	5 2,375	-2 -950	89 42,275
13 Nov	1499.00	98 ₹ 46,550	22.7 10782.50	-	0 0	-12 -5,700	0 0
12 Nov	1506.90	98 ₹ 46,550	22.7 10782.50	20.78	26 12,350	-12 -5,700	91 43,225
11 Nov	1474.40	75.3 ₹ 35,767.5	17.5 8312.50	20.67	17 8,075	4 1,900	103 48,925
10 Nov	1444.90	57.8 ₹ 27,455	-6.9 -3277.50	21.30	4 1,900	1 475	99 47,025
7 Nov	1448.30	64.7 ₹ 30,732.5	4.8 2280.00	22.22	90 42,750	62 29,450	99 47,025
6 Nov	1436.80	59.9 ₹ 28,452.5	-5.35 -2541.25	23.31	27 12,825	4 1,900	37 17,575
4 Nov	1444.40	65.15 ₹ 30,946.25	-7.95 -3776.25	23.45	24 11,400	8 3,800	32 15,200
3 Nov	1444.70	73.1 ₹ 34,722.5	0.15 71.25	-	0 0	1 475	0 0
31 Oct	1451.50	73.1 ₹ 34,722.5	0.15 71.25	-	1 475	0 0	23 10,925
30 Oct	1457.90	73.5 ₹ 34,912.5	-2.4 -1140.00	21.25	13 6,175	11 5,225	22 10,450
29 Oct	1454.80	75.9 ₹ 36,052.5	-28.6 -13585.00	22.62	18 8,550	10 4,750	10 4,750
28 Oct	1417.90	104.5 ₹ 49,637.5	0 0.00	-	0 0	0 0	0 0
27 Oct	1420.60	104.5 ₹ 49,637.5	0 0.00	-	0 0	0 0	0 0
24 Oct	1429.00	104.5 ₹ 49,637.5	0 0.00	-	0 0	0 0	0 0
21 Oct	1473.50	104.5 ₹ 49,637.5	0 0.00	-	0 0	0 0	0 0
20 Oct	1467.00	104.5 ₹ 49,637.5	0 0.00	-	0 0	0 0	0 0
17 Oct	1479.40	104.5 ₹ 49,637.5	0 0.00	-	0 0	0 0	0 0
16 Oct	1479.50	104.5 ₹ 49,637.5	0 0.00	-	0 0	0 0	0 0
15 Oct	1450.70	104.5 ₹ 49,637.5	0 0.00	-	0 0	0 0	0 0
14 Oct	1429.00	104.5 ₹ 49,637.5	0 0.00	-	0 0	0 0	0 0
13 Oct	1437.80	104.5 ₹ 49,637.5	0 0.00	-	0 0	0 0	0 0
10 Oct	1409.40	104.5 ₹ 49,637.5	0 0.00	-	0 0	0 0	0 0
9 Oct	1395.60	104.5 ₹ 49,637.5	0 0.00	-	0 0	0 0	0 0
8 Oct	1394.30	104.5 ₹ 49,637.5	0 0.00	-	0 0	0 0	0 0
7 Oct	1399.50	104.5 ₹ 49,637.5	0 0.00	-	0 0	0 0	0 0
6 Oct	1400.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1419.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Adani Port & Sez Ltd - strike price 1440 expiring on 30DEC2025

Delta for 1440 CE is 0.86

Historical price for 1440 CE is as follows

On 9 Dec ADANIPORTS was trading at 1497.20. The strike last trading price was 69.65, which was 11.8 higher than the previous day. The implied volatity was 17.63, the open interest changed by 7 which increased total open position to 456

On 8 Dec ADANIPORTS was trading at 1480.50. The strike last trading price was 59.15, which was -25.5 lower than the previous day. The implied volatity was 19.75, the open interest changed by 6 which increased total open position to 450

On 5 Dec ADANIPORTS was trading at 1509.40. The strike last trading price was 85.3, which was 15.1 higher than the previous day. The implied volatity was 19.44, the open interest changed by -1 which decreased total open position to 444

On 4 Dec ADANIPORTS was trading at 1505.60. The strike last trading price was 74.35, which was -17.55 lower than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 0

On 3 Dec ADANIPORTS was trading at 1497.70. The strike last trading price was 74.35, which was -17.55 lower than the previous day. The implied volatity was 14.99, the open interest changed by 22 which increased total open position to 444

On 2 Dec ADANIPORTS was trading at 1518.10. The strike last trading price was 91.9, which was -13.4 lower than the previous day. The implied volatity was 14.96, the open interest changed by 3 which increased total open position to 423

On 1 Dec ADANIPORTS was trading at 1530.50. The strike last trading price was 105.2, which was 10.2 higher than the previous day. The implied volatity was 16.98, the open interest changed by -21 which decreased total open position to 420

On 28 Nov ADANIPORTS was trading at 1516.90. The strike last trading price was 95, which was 7.7 higher than the previous day. The implied volatity was 18.98, the open interest changed by 2 which increased total open position to 442

On 27 Nov ADANIPORTS was trading at 1509.10. The strike last trading price was 87.5, which was 19.95 higher than the previous day. The implied volatity was -, the open interest changed by 27 which increased total open position to 0

On 26 Nov ADANIPORTS was trading at 1506.20. The strike last trading price was 87.5, which was 19.95 higher than the previous day. The implied volatity was 17.50, the open interest changed by 23 which increased total open position to 436

On 25 Nov ADANIPORTS was trading at 1483.90. The strike last trading price was 66.65, which was -4.05 lower than the previous day. The implied volatity was 18.16, the open interest changed by 144 which increased total open position to 413

On 24 Nov ADANIPORTS was trading at 1485.90. The strike last trading price was 73.7, which was 3.75 higher than the previous day. The implied volatity was 20.05, the open interest changed by 88 which increased total open position to 269

On 21 Nov ADANIPORTS was trading at 1479.80. The strike last trading price was 70.65, which was -10.65 lower than the previous day. The implied volatity was 19.62, the open interest changed by 69 which increased total open position to 180

On 20 Nov ADANIPORTS was trading at 1491.10. The strike last trading price was 82.95, which was 5.6 higher than the previous day. The implied volatity was 21.76, the open interest changed by 9 which increased total open position to 110

On 19 Nov ADANIPORTS was trading at 1484.20. The strike last trading price was 77.7, which was -10.3 lower than the previous day. The implied volatity was 21.00, the open interest changed by 7 which increased total open position to 98

On 18 Nov ADANIPORTS was trading at 1495.00. The strike last trading price was 88.85, which was -11.9 lower than the previous day. The implied volatity was 24.12, the open interest changed by -1 which decreased total open position to 91

On 17 Nov ADANIPORTS was trading at 1507.60. The strike last trading price was 100.75, which was 0.75 higher than the previous day. The implied volatity was 22.68, the open interest changed by 2 which increased total open position to 91

On 14 Nov ADANIPORTS was trading at 1512.70. The strike last trading price was 100, which was 2 higher than the previous day. The implied volatity was 17.36, the open interest changed by -2 which decreased total open position to 89

On 13 Nov ADANIPORTS was trading at 1499.00. The strike last trading price was 98, which was 22.7 higher than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 0

On 12 Nov ADANIPORTS was trading at 1506.90. The strike last trading price was 98, which was 22.7 higher than the previous day. The implied volatity was 20.78, the open interest changed by -12 which decreased total open position to 91

On 11 Nov ADANIPORTS was trading at 1474.40. The strike last trading price was 75.3, which was 17.5 higher than the previous day. The implied volatity was 20.67, the open interest changed by 4 which increased total open position to 103

On 10 Nov ADANIPORTS was trading at 1444.90. The strike last trading price was 57.8, which was -6.9 lower than the previous day. The implied volatity was 21.30, the open interest changed by 1 which increased total open position to 99

On 7 Nov ADANIPORTS was trading at 1448.30. The strike last trading price was 64.7, which was 4.8 higher than the previous day. The implied volatity was 22.22, the open interest changed by 62 which increased total open position to 99

On 6 Nov ADANIPORTS was trading at 1436.80. The strike last trading price was 59.9, which was -5.35 lower than the previous day. The implied volatity was 23.31, the open interest changed by 4 which increased total open position to 37

On 4 Nov ADANIPORTS was trading at 1444.40. The strike last trading price was 65.15, which was -7.95 lower than the previous day. The implied volatity was 23.45, the open interest changed by 8 which increased total open position to 32

On 3 Nov ADANIPORTS was trading at 1444.70. The strike last trading price was 73.1, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 31 Oct ADANIPORTS was trading at 1451.50. The strike last trading price was 73.1, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23

On 30 Oct ADANIPORTS was trading at 1457.90. The strike last trading price was 73.5, which was -2.4 lower than the previous day. The implied volatity was 21.25, the open interest changed by 11 which increased total open position to 22

On 29 Oct ADANIPORTS was trading at 1454.80. The strike last trading price was 75.9, which was -28.6 lower than the previous day. The implied volatity was 22.62, the open interest changed by 10 which increased total open position to 10

On 28 Oct ADANIPORTS was trading at 1417.90. The strike last trading price was 104.5, 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 Oct ADANIPORTS was trading at 1420.60. The strike last trading price was 104.5, 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 24 Oct ADANIPORTS was trading at 1429.00. The strike last trading price was 104.5, 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 21 Oct ADANIPORTS was trading at 1473.50. The strike last trading price was 104.5, 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 20 Oct ADANIPORTS was trading at 1467.00. The strike last trading price was 104.5, 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 17 Oct ADANIPORTS was trading at 1479.40. The strike last trading price was 104.5, 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 16 Oct ADANIPORTS was trading at 1479.50. The strike last trading price was 104.5, 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 15 Oct ADANIPORTS was trading at 1450.70. The strike last trading price was 104.5, 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 14 Oct ADANIPORTS was trading at 1429.00. The strike last trading price was 104.5, 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 Oct ADANIPORTS was trading at 1437.80. The strike last trading price was 104.5, 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 10 Oct ADANIPORTS was trading at 1409.40. The strike last trading price was 104.5, 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 9 Oct ADANIPORTS was trading at 1395.60. The strike last trading price was 104.5, 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 8 Oct ADANIPORTS was trading at 1394.30. The strike last trading price was 104.5, 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 7 Oct ADANIPORTS was trading at 1399.50. The strike last trading price was 104.5, 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 6 Oct ADANIPORTS was trading at 1400.50. 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 3 Oct ADANIPORTS was trading at 1419.10. 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

ADANIPORTS 30DEC2025 1440 PE
Delta: -0.19 Vega: 0.96 Theta: -0.41 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1497.20	8.05 ₹ 3,823.75	-4.75 -2256.25	21.40	1,164 5,52,900	58 27,550	1,209 5,74,275
8 Dec	1480.50	12.8 ₹ 6,080	6.75 3206.25	22.02	802 3,80,950	2 950	1,152 5,47,200
5 Dec	1509.40	5.9 ₹ 2,802.5	-1.95 -926.25	19.93	285 1,35,375	12 5,700	1,150 5,46,250
4 Dec	1505.60	7.65 ₹ 3,633.75	-2.25 -1068.75	21.07	458 2,17,550	89 42,275	1,138 5,40,550
3 Dec	1497.70	9.8 ₹ 4,655	2.95 1401.25	21.51	759 3,60,525	-9 -4,275	1,050 4,98,750
2 Dec	1518.10	6.7 ₹ 3,182.5	0.8 380.00	21.23	355 1,68,625	-9 -4,275	1,058 5,02,550
1 Dec	1530.50	5.85 ₹ 2,778.75	-1.95 -926.25	21.80	939 4,46,025	-43 -20,425	1,069 5,07,775
28 Nov	1516.90	7.45 ₹ 3,538.75	-2.05 -973.75	20.47	782 3,71,450	42 19,950	1,112 5,28,200
27 Nov	1509.10	9.75 ₹ 4,631.25	0.15 71.25	20.63	439 2,08,525	17 8,075	1,067 5,06,825
26 Nov	1506.20	9.35 ₹ 4,441.25	-5.35 -2541.25	20.43	1,434 6,81,150	165 78,375	1,049 4,98,275
25 Nov	1483.90	15.45 ₹ 7,338.75	-2.5 -1187.50	20.23	1,241 5,89,475	230 1,09,250	886 4,20,850
24 Nov	1485.90	18.65 ₹ 8,858.75	-3.55 -1686.25	22.94	331 1,57,225	136 64,600	657 3,12,075
21 Nov	1479.80	22.55 ₹ 10,711.25	2.5 1187.50	23.58	229 1,08,775	65 30,875	522 2,47,950
20 Nov	1491.10	20.2 ₹ 9,595	-1.05 -498.75	23.84	211 1,00,225	45 21,375	460 2,18,500
19 Nov	1484.20	20.75 ₹ 9,856.25	1.3 617.50	22.89	230 1,09,250	57 27,075	412 1,95,700
18 Nov	1495.00	19.3 ₹ 9,167.5	3.1 1472.50	22.99	127 60,325	64 30,400	358 1,70,050
17 Nov	1507.60	16.05 ₹ 7,623.75	0.15 71.25	23.56	157 74,575	68 32,300	293 1,39,175
14 Nov	1512.70	15.85 ₹ 7,528.75	-5.15 -2446.25	23.49	200 95,000	29 13,775	225 1,06,875
13 Nov	1499.00	21 ₹ 9,975	2.1 997.50	23.86	166 78,850	32 15,200	194 92,150
12 Nov	1506.90	19.05 ₹ 9,048.75	-9.8 -4655.00	23.74	213 1,01,175	97 46,075	162 76,950
11 Nov	1474.40	28.75 ₹ 13,656.25	-14.2 -6745.00	24.10	25 11,875	6 2,850	65 30,875
10 Nov	1444.90	42.95 ₹ 20,401.25	2.95 1401.25	25.51	10 4,750	2 950	59 28,025
7 Nov	1448.30	40 ₹ 19,000	-7.45 -3538.75	24.56	28 13,300	9 4,275	56 26,600
6 Nov	1436.80	47.45 ₹ 22,538.75	3.1 1472.50	25.34	32 15,200	-2 -950	47 22,325
4 Nov	1444.40	45 ₹ 21,375	5 2375.00	25.12	53 25,175	2 950	48 22,800
3 Nov	1444.70	40 ₹ 19,000	-2.1 -997.50	23.51	12 5,700	5 2,375	39 18,525
31 Oct	1451.50	42.15 ₹ 20,021.25	1.2 570.00	-	11 5,225	-1 -475	34 16,150
30 Oct	1457.90	40.95 ₹ 19,451.25	-0.7 -332.50	25.42	20 9,500	15 7,125	35 16,625
29 Oct	1454.80	41.65 ₹ 19,783.75	-16.65 -7908.75	25.27	54 25,650	-4 -1,900	19 9,025
28 Oct	1417.90	58.3 ₹ 27,692.5	3.4 1615.00	-	4 1,900	-1 -475	26 12,350
27 Oct	1420.60	54.9 ₹ 26,077.5	-15.1 -7172.50	-	0 0	23 10,925	0 0
24 Oct	1429.00	54.9 ₹ 26,077.5	-15.1 -7172.50	25.19	23 10,925	22 10,450	26 12,350
21 Oct	1473.50	70 ₹ 33,250	-49.2 -23370.00	-	0 0	0 0	0 0
20 Oct	1467.00	70 ₹ 33,250	-49.2 -23370.00	-	0 0	0 0	0 0
17 Oct	1479.40	70 ₹ 33,250	-49.2 -23370.00	-	0 0	0 0	0 0
16 Oct	1479.50	70 ₹ 33,250	-49.2 -23370.00	-	0 0	0 0	0 0
15 Oct	1450.70	70 ₹ 33,250	-49.2 -23370.00	-	0 0	0 0	0 0
14 Oct	1429.00	70 ₹ 33,250	-49.2 -23370.00	-	0 0	0 0	0 0
13 Oct	1437.80	70 ₹ 33,250	-49.2 -23370.00	-	0 0	0 0	0 0
10 Oct	1409.40	70 ₹ 33,250	-49.2 -23370.00	-	0 0	0 0	0 0
9 Oct	1395.60	70 ₹ 33,250	-49.2 -23370.00	-	0 0	0 0	0 0
8 Oct	1394.30	70 ₹ 33,250	-49.2 -23370.00	-	0 0	0 0	0 0
7 Oct	1399.50	70 ₹ 33,250	-49.2 -23370.00	-	0 0	0 0	0 0
6 Oct	1400.50	70 ₹ 33,250	-49.2 -23370.00	-	0 0	4 1,900	0 0
3 Oct	1419.10	70 ₹ 33,250	-49.2 -23370.00	27.82	4 1,900	0 0	0 0

For Adani Port & Sez Ltd - strike price 1440 expiring on 30DEC2025

Delta for 1440 PE is -0.19

Historical price for 1440 PE is as follows

On 9 Dec ADANIPORTS was trading at 1497.20. The strike last trading price was 8.05, which was -4.75 lower than the previous day. The implied volatity was 21.40, the open interest changed by 58 which increased total open position to 1209

On 8 Dec ADANIPORTS was trading at 1480.50. The strike last trading price was 12.8, which was 6.75 higher than the previous day. The implied volatity was 22.02, the open interest changed by 2 which increased total open position to 1152

On 5 Dec ADANIPORTS was trading at 1509.40. The strike last trading price was 5.9, which was -1.95 lower than the previous day. The implied volatity was 19.93, the open interest changed by 12 which increased total open position to 1150

On 4 Dec ADANIPORTS was trading at 1505.60. The strike last trading price was 7.65, which was -2.25 lower than the previous day. The implied volatity was 21.07, the open interest changed by 89 which increased total open position to 1138

On 3 Dec ADANIPORTS was trading at 1497.70. The strike last trading price was 9.8, which was 2.95 higher than the previous day. The implied volatity was 21.51, the open interest changed by -9 which decreased total open position to 1050

On 2 Dec ADANIPORTS was trading at 1518.10. The strike last trading price was 6.7, which was 0.8 higher than the previous day. The implied volatity was 21.23, the open interest changed by -9 which decreased total open position to 1058

On 1 Dec ADANIPORTS was trading at 1530.50. The strike last trading price was 5.85, which was -1.95 lower than the previous day. The implied volatity was 21.80, the open interest changed by -43 which decreased total open position to 1069

On 28 Nov ADANIPORTS was trading at 1516.90. The strike last trading price was 7.45, which was -2.05 lower than the previous day. The implied volatity was 20.47, the open interest changed by 42 which increased total open position to 1112

On 27 Nov ADANIPORTS was trading at 1509.10. The strike last trading price was 9.75, which was 0.15 higher than the previous day. The implied volatity was 20.63, the open interest changed by 17 which increased total open position to 1067

On 26 Nov ADANIPORTS was trading at 1506.20. The strike last trading price was 9.35, which was -5.35 lower than the previous day. The implied volatity was 20.43, the open interest changed by 165 which increased total open position to 1049

On 25 Nov ADANIPORTS was trading at 1483.90. The strike last trading price was 15.45, which was -2.5 lower than the previous day. The implied volatity was 20.23, the open interest changed by 230 which increased total open position to 886

On 24 Nov ADANIPORTS was trading at 1485.90. The strike last trading price was 18.65, which was -3.55 lower than the previous day. The implied volatity was 22.94, the open interest changed by 136 which increased total open position to 657

On 21 Nov ADANIPORTS was trading at 1479.80. The strike last trading price was 22.55, which was 2.5 higher than the previous day. The implied volatity was 23.58, the open interest changed by 65 which increased total open position to 522

On 20 Nov ADANIPORTS was trading at 1491.10. The strike last trading price was 20.2, which was -1.05 lower than the previous day. The implied volatity was 23.84, the open interest changed by 45 which increased total open position to 460

On 19 Nov ADANIPORTS was trading at 1484.20. The strike last trading price was 20.75, which was 1.3 higher than the previous day. The implied volatity was 22.89, the open interest changed by 57 which increased total open position to 412

On 18 Nov ADANIPORTS was trading at 1495.00. The strike last trading price was 19.3, which was 3.1 higher than the previous day. The implied volatity was 22.99, the open interest changed by 64 which increased total open position to 358

On 17 Nov ADANIPORTS was trading at 1507.60. The strike last trading price was 16.05, which was 0.15 higher than the previous day. The implied volatity was 23.56, the open interest changed by 68 which increased total open position to 293

On 14 Nov ADANIPORTS was trading at 1512.70. The strike last trading price was 15.85, which was -5.15 lower than the previous day. The implied volatity was 23.49, the open interest changed by 29 which increased total open position to 225

On 13 Nov ADANIPORTS was trading at 1499.00. The strike last trading price was 21, which was 2.1 higher than the previous day. The implied volatity was 23.86, the open interest changed by 32 which increased total open position to 194

On 12 Nov ADANIPORTS was trading at 1506.90. The strike last trading price was 19.05, which was -9.8 lower than the previous day. The implied volatity was 23.74, the open interest changed by 97 which increased total open position to 162

On 11 Nov ADANIPORTS was trading at 1474.40. The strike last trading price was 28.75, which was -14.2 lower than the previous day. The implied volatity was 24.10, the open interest changed by 6 which increased total open position to 65

On 10 Nov ADANIPORTS was trading at 1444.90. The strike last trading price was 42.95, which was 2.95 higher than the previous day. The implied volatity was 25.51, the open interest changed by 2 which increased total open position to 59

On 7 Nov ADANIPORTS was trading at 1448.30. The strike last trading price was 40, which was -7.45 lower than the previous day. The implied volatity was 24.56, the open interest changed by 9 which increased total open position to 56

On 6 Nov ADANIPORTS was trading at 1436.80. The strike last trading price was 47.45, which was 3.1 higher than the previous day. The implied volatity was 25.34, the open interest changed by -2 which decreased total open position to 47

On 4 Nov ADANIPORTS was trading at 1444.40. The strike last trading price was 45, which was 5 higher than the previous day. The implied volatity was 25.12, the open interest changed by 2 which increased total open position to 48

On 3 Nov ADANIPORTS was trading at 1444.70. The strike last trading price was 40, which was -2.1 lower than the previous day. The implied volatity was 23.51, the open interest changed by 5 which increased total open position to 39

On 31 Oct ADANIPORTS was trading at 1451.50. The strike last trading price was 42.15, which was 1.2 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 34

On 30 Oct ADANIPORTS was trading at 1457.90. The strike last trading price was 40.95, which was -0.7 lower than the previous day. The implied volatity was 25.42, the open interest changed by 15 which increased total open position to 35

On 29 Oct ADANIPORTS was trading at 1454.80. The strike last trading price was 41.65, which was -16.65 lower than the previous day. The implied volatity was 25.27, the open interest changed by -4 which decreased total open position to 19

On 28 Oct ADANIPORTS was trading at 1417.90. The strike last trading price was 58.3, which was 3.4 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 26

On 27 Oct ADANIPORTS was trading at 1420.60. The strike last trading price was 54.9, which was -15.1 lower than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 0

On 24 Oct ADANIPORTS was trading at 1429.00. The strike last trading price was 54.9, which was -15.1 lower than the previous day. The implied volatity was 25.19, the open interest changed by 22 which increased total open position to 26

On 21 Oct ADANIPORTS was trading at 1473.50. The strike last trading price was 70, which was -49.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Oct ADANIPORTS was trading at 1467.00. The strike last trading price was 70, which was -49.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Oct ADANIPORTS was trading at 1479.40. The strike last trading price was 70, which was -49.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Oct ADANIPORTS was trading at 1479.50. The strike last trading price was 70, which was -49.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Oct ADANIPORTS was trading at 1450.70. The strike last trading price was 70, which was -49.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Oct ADANIPORTS was trading at 1429.00. The strike last trading price was 70, which was -49.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Oct ADANIPORTS was trading at 1437.80. The strike last trading price was 70, which was -49.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Oct ADANIPORTS was trading at 1409.40. The strike last trading price was 70, which was -49.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Oct ADANIPORTS was trading at 1395.60. The strike last trading price was 70, which was -49.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Oct ADANIPORTS was trading at 1394.30. The strike last trading price was 70, which was -49.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Oct ADANIPORTS was trading at 1399.50. The strike last trading price was 70, which was -49.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Oct ADANIPORTS was trading at 1400.50. The strike last trading price was 70, which was -49.2 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 3 Oct ADANIPORTS was trading at 1419.10. The strike last trading price was 70, which was -49.2 lower than the previous day. The implied volatity was 27.82, the open interest changed by 0 which decreased total open position to 0

Related Pages for ADANIPORTS

ADANIPORTS

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD