ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
12 Mar 2026 04:10 PM IST
| ADANIPORTS 30-MAR-2026 1460 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.31
Vega: 1.1
Theta: -1.23
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 Mar | 1391.50 | 21.9 | -9.05 | 36.57 | 1,549 | 218 | 1,465 | |||||||||
| 11 Mar | 1410.80 | 30.25 | -6.35 | 37.58 | 3,189 | 521 | 1,250 | |||||||||
| 10 Mar | 1424.10 | 37 | -3.85 | 35.75 | 1,507 | 85 | 735 | |||||||||
| 9 Mar | 1421.30 | 41.2 | -22.55 | 38.89 | 1,158 | 81 | 649 | |||||||||
| 6 Mar | 1477.50 | 63.8 | -8.95 | 33.56 | 528 | 94 | 569 | |||||||||
| 5 Mar | 1499.30 | 70.05 | 24 | 31.78 | 2,734 | 10 | 481 | |||||||||
| 4 Mar | 1434.40 | 47.25 | -14 | 34.84 | 2,004 | 86 | 471 | |||||||||
| 2 Mar | 1470.30 | 61.3 | -26.05 | 31.43 | 1,706 | 240 | 384 | |||||||||
|
|
||||||||||||||||
| 27 Feb | 1521.00 | 86.25 | -22.1 | 23.32 | 8 | -6 | 144 | |||||||||
| 26 Feb | 1550.60 | 106.05 | 9.6 | 19.62 | 12 | 0 | 150 | |||||||||
| 25 Feb | 1528.70 | 96.4 | -20.15 | 24.41 | 155 | 2 | 150 | |||||||||
| 24 Feb | 1555.40 | 116.85 | 1.85 | 15.18 | 141 | 120 | 148 | |||||||||
| 23 Feb | 1555.80 | 115 | 25.75 | 21.46 | 10 | 4 | 27 | |||||||||
| 20 Feb | 1511.50 | 89.25 | 4.2 | 23.98 | 27 | 2 | 23 | |||||||||
| 19 Feb | 1513.30 | 85.05 | -24.95 | 22.53 | 11 | 6 | 20 | |||||||||
| 18 Feb | 1550.80 | 110 | -19.9 | 16.88 | 1 | 0 | 13 | |||||||||
| 17 Feb | 1566.30 | 129.9 | 22.1 | - | 0 | 0 | 13 | |||||||||
| 16 Feb | 1540.10 | 129.9 | 22.1 | - | 0 | 0 | 13 | |||||||||
| 13 Feb | 1519.00 | 129.9 | 22.1 | - | 0 | 0 | 13 | |||||||||
| 12 Feb | 1543.70 | 129.9 | 22.1 | - | 0 | 0 | 13 | |||||||||
| 11 Feb | 1553.40 | 129.9 | 22.1 | - | 0 | 0 | 13 | |||||||||
| 10 Feb | 1554.70 | 129.9 | 22.1 | - | 0 | 0 | 13 | |||||||||
| 9 Feb | 1561.70 | 129.9 | 22.1 | - | 0 | 0 | 13 | |||||||||
| 6 Feb | 1550.70 | 129.9 | 22.1 | - | 0 | 0 | 13 | |||||||||
| 5 Feb | 1570.20 | 129.9 | 22.1 | - | 0 | 0 | 13 | |||||||||
| 4 Feb | 1567.90 | 129.9 | 22.1 | 13.55 | 1 | 0 | 14 | |||||||||
| 3 Feb | 1530.80 | 107.8 | 51.35 | 20.75 | 6 | 0 | 15 | |||||||||
| 2 Feb | 1403.10 | 56.45 | 2.65 | - | 0 | 0 | 15 | |||||||||
| 1 Feb | 1344.90 | 56.45 | 2.65 | 43.12 | 1 | 0 | 15 | |||||||||
| 30 Jan | 1419.80 | 53.8 | 8.8 | 27.59 | 2 | 0 | 13 | |||||||||
| 29 Jan | 1417.80 | 45 | 8 | 23.64 | 2 | 1 | 12 | |||||||||
| 28 Jan | 1381.90 | 37 | -13.1 | 26.6 | 11 | 8 | 8 | |||||||||
For Adani Port & Sez Ltd - strike price 1460 expiring on 30MAR2026
Delta for 1460 CE is 0.31
Historical price for 1460 CE is as follows
On 12 Mar ADANIPORTS was trading at 1391.50. The strike last trading price was 21.9, which was -9.05 lower than the previous day. The implied volatity was 36.57, the open interest changed by 218 which increased total open position to 1465
On 11 Mar ADANIPORTS was trading at 1410.80. The strike last trading price was 30.25, which was -6.35 lower than the previous day. The implied volatity was 37.58, the open interest changed by 521 which increased total open position to 1250
On 10 Mar ADANIPORTS was trading at 1424.10. The strike last trading price was 37, which was -3.85 lower than the previous day. The implied volatity was 35.75, the open interest changed by 85 which increased total open position to 735
On 9 Mar ADANIPORTS was trading at 1421.30. The strike last trading price was 41.2, which was -22.55 lower than the previous day. The implied volatity was 38.89, the open interest changed by 81 which increased total open position to 649
On 6 Mar ADANIPORTS was trading at 1477.50. The strike last trading price was 63.8, which was -8.95 lower than the previous day. The implied volatity was 33.56, the open interest changed by 94 which increased total open position to 569
On 5 Mar ADANIPORTS was trading at 1499.30. The strike last trading price was 70.05, which was 24 higher than the previous day. The implied volatity was 31.78, the open interest changed by 10 which increased total open position to 481
On 4 Mar ADANIPORTS was trading at 1434.40. The strike last trading price was 47.25, which was -14 lower than the previous day. The implied volatity was 34.84, the open interest changed by 86 which increased total open position to 471
On 2 Mar ADANIPORTS was trading at 1470.30. The strike last trading price was 61.3, which was -26.05 lower than the previous day. The implied volatity was 31.43, the open interest changed by 240 which increased total open position to 384
On 27 Feb ADANIPORTS was trading at 1521.00. The strike last trading price was 86.25, which was -22.1 lower than the previous day. The implied volatity was 23.32, the open interest changed by -6 which decreased total open position to 144
On 26 Feb ADANIPORTS was trading at 1550.60. The strike last trading price was 106.05, which was 9.6 higher than the previous day. The implied volatity was 19.62, the open interest changed by 0 which decreased total open position to 150
On 25 Feb ADANIPORTS was trading at 1528.70. The strike last trading price was 96.4, which was -20.15 lower than the previous day. The implied volatity was 24.41, the open interest changed by 2 which increased total open position to 150
On 24 Feb ADANIPORTS was trading at 1555.40. The strike last trading price was 116.85, which was 1.85 higher than the previous day. The implied volatity was 15.18, the open interest changed by 120 which increased total open position to 148
On 23 Feb ADANIPORTS was trading at 1555.80. The strike last trading price was 115, which was 25.75 higher than the previous day. The implied volatity was 21.46, the open interest changed by 4 which increased total open position to 27
On 20 Feb ADANIPORTS was trading at 1511.50. The strike last trading price was 89.25, which was 4.2 higher than the previous day. The implied volatity was 23.98, the open interest changed by 2 which increased total open position to 23
On 19 Feb ADANIPORTS was trading at 1513.30. The strike last trading price was 85.05, which was -24.95 lower than the previous day. The implied volatity was 22.53, the open interest changed by 6 which increased total open position to 20
On 18 Feb ADANIPORTS was trading at 1550.80. The strike last trading price was 110, which was -19.9 lower than the previous day. The implied volatity was 16.88, the open interest changed by 0 which decreased total open position to 13
On 17 Feb ADANIPORTS was trading at 1566.30. The strike last trading price was 129.9, which was 22.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 16 Feb ADANIPORTS was trading at 1540.10. The strike last trading price was 129.9, which was 22.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 13 Feb ADANIPORTS was trading at 1519.00. The strike last trading price was 129.9, which was 22.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 12 Feb ADANIPORTS was trading at 1543.70. The strike last trading price was 129.9, which was 22.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 11 Feb ADANIPORTS was trading at 1553.40. The strike last trading price was 129.9, which was 22.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 10 Feb ADANIPORTS was trading at 1554.70. The strike last trading price was 129.9, which was 22.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 9 Feb ADANIPORTS was trading at 1561.70. The strike last trading price was 129.9, which was 22.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 6 Feb ADANIPORTS was trading at 1550.70. The strike last trading price was 129.9, which was 22.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 5 Feb ADANIPORTS was trading at 1570.20. The strike last trading price was 129.9, which was 22.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 4 Feb ADANIPORTS was trading at 1567.90. The strike last trading price was 129.9, which was 22.1 higher than the previous day. The implied volatity was 13.55, the open interest changed by 0 which decreased total open position to 14
On 3 Feb ADANIPORTS was trading at 1530.80. The strike last trading price was 107.8, which was 51.35 higher than the previous day. The implied volatity was 20.75, the open interest changed by 0 which decreased total open position to 15
On 2 Feb ADANIPORTS was trading at 1403.10. The strike last trading price was 56.45, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 1 Feb ADANIPORTS was trading at 1344.90. The strike last trading price was 56.45, which was 2.65 higher than the previous day. The implied volatity was 43.12, the open interest changed by 0 which decreased total open position to 15
On 30 Jan ADANIPORTS was trading at 1419.80. The strike last trading price was 53.8, which was 8.8 higher than the previous day. The implied volatity was 27.59, the open interest changed by 0 which decreased total open position to 13
On 29 Jan ADANIPORTS was trading at 1417.80. The strike last trading price was 45, which was 8 higher than the previous day. The implied volatity was 23.64, the open interest changed by 1 which increased total open position to 12
On 28 Jan ADANIPORTS was trading at 1381.90. The strike last trading price was 37, which was -13.1 lower than the previous day. The implied volatity was 26.6, the open interest changed by 8 which increased total open position to 8
| ADANIPORTS 30MAR2026 1460 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.68
Vega: 1.11
Theta: -0.9
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Mar | 1391.50 | 84.7 | 10.6 | 38.37 | 600 | -125 | 929 |
| 11 Mar | 1410.80 | 73.7 | 8.55 | 37.61 | 1,915 | 83 | 1,054 |
| 10 Mar | 1424.10 | 62.75 | -9.85 | 37.06 | 449 | 25 | 971 |
| 9 Mar | 1421.30 | 71.7 | 25.9 | 41.69 | 1,079 | -78 | 948 |
| 6 Mar | 1477.50 | 43.85 | 13.15 | 37.12 | 2,101 | 6 | 1,024 |
| 5 Mar | 1499.30 | 32.65 | -31.45 | 32.47 | 3,336 | 255 | 1,017 |
| 4 Mar | 1434.40 | 63.45 | 16.2 | 36.91 | 1,907 | -231 | 754 |
| 2 Mar | 1470.30 | 47.1 | 28.75 | 35.1 | 6,083 | 449 | 982 |
| 27 Feb | 1521.00 | 18.9 | 4.8 | 26.87 | 329 | 26 | 536 |
| 26 Feb | 1550.60 | 14.1 | -4.45 | 27.6 | 327 | 23 | 510 |
| 25 Feb | 1528.70 | 18.05 | 4.15 | 27.15 | 945 | 208 | 491 |
| 24 Feb | 1555.40 | 13.6 | -1.95 | 28.55 | 380 | 41 | 279 |
| 23 Feb | 1555.80 | 16 | -7.85 | 28.91 | 201 | 16 | 237 |
| 20 Feb | 1511.50 | 23.9 | -0.05 | 27.13 | 154 | 17 | 221 |
| 19 Feb | 1513.30 | 25 | 10.55 | 26.9 | 197 | 20 | 203 |
| 18 Feb | 1550.80 | 14.5 | -0.4 | 25.74 | 67 | 23 | 181 |
| 17 Feb | 1566.30 | 15.2 | -4.4 | 27.66 | 143 | 76 | 160 |
| 16 Feb | 1540.10 | 19.5 | -6 | 26.88 | 35 | 15 | 81 |
| 13 Feb | 1519.00 | 25.7 | 6.7 | 25.26 | 26 | 1 | 66 |
| 12 Feb | 1543.70 | 19 | 0.9 | 26.47 | 4 | 2 | 63 |
| 11 Feb | 1553.40 | 18.1 | 0.3 | 26.22 | 12 | 5 | 59 |
| 10 Feb | 1554.70 | 17.8 | 0.1 | 25.9 | 10 | 3 | 53 |
| 9 Feb | 1561.70 | 17.85 | -6.6 | 26.76 | 6 | 3 | 50 |
| 6 Feb | 1550.70 | 24.45 | -1.25 | 29.03 | 8 | 5 | 48 |
| 5 Feb | 1570.20 | 25.7 | -12.3 | - | 0 | 0 | 43 |
| 4 Feb | 1567.90 | 25.7 | -12.3 | 31.27 | 36 | 33 | 44 |
| 3 Feb | 1530.80 | 38 | -42.75 | 32.92 | 2 | 1 | 10 |
| 2 Feb | 1403.10 | 79 | -51.95 | - | 0 | 0 | 9 |
| 1 Feb | 1344.90 | 79 | -51.95 | - | 0 | 0 | 9 |
| 30 Jan | 1419.80 | 79 | -51.95 | - | 0 | 0 | 9 |
| 29 Jan | 1417.80 | 79 | -51.95 | 29.93 | 9 | 7 | 7 |
| 28 Jan | 1381.90 | 130.95 | 0 | - | 0 | 0 | 0 |
For Adani Port & Sez Ltd - strike price 1460 expiring on 30MAR2026
Delta for 1460 PE is -0.68
Historical price for 1460 PE is as follows
On 12 Mar ADANIPORTS was trading at 1391.50. The strike last trading price was 84.7, which was 10.6 higher than the previous day. The implied volatity was 38.37, the open interest changed by -125 which decreased total open position to 929
On 11 Mar ADANIPORTS was trading at 1410.80. The strike last trading price was 73.7, which was 8.55 higher than the previous day. The implied volatity was 37.61, the open interest changed by 83 which increased total open position to 1054
On 10 Mar ADANIPORTS was trading at 1424.10. The strike last trading price was 62.75, which was -9.85 lower than the previous day. The implied volatity was 37.06, the open interest changed by 25 which increased total open position to 971
On 9 Mar ADANIPORTS was trading at 1421.30. The strike last trading price was 71.7, which was 25.9 higher than the previous day. The implied volatity was 41.69, the open interest changed by -78 which decreased total open position to 948
On 6 Mar ADANIPORTS was trading at 1477.50. The strike last trading price was 43.85, which was 13.15 higher than the previous day. The implied volatity was 37.12, the open interest changed by 6 which increased total open position to 1024
On 5 Mar ADANIPORTS was trading at 1499.30. The strike last trading price was 32.65, which was -31.45 lower than the previous day. The implied volatity was 32.47, the open interest changed by 255 which increased total open position to 1017
On 4 Mar ADANIPORTS was trading at 1434.40. The strike last trading price was 63.45, which was 16.2 higher than the previous day. The implied volatity was 36.91, the open interest changed by -231 which decreased total open position to 754
On 2 Mar ADANIPORTS was trading at 1470.30. The strike last trading price was 47.1, which was 28.75 higher than the previous day. The implied volatity was 35.1, the open interest changed by 449 which increased total open position to 982
On 27 Feb ADANIPORTS was trading at 1521.00. The strike last trading price was 18.9, which was 4.8 higher than the previous day. The implied volatity was 26.87, the open interest changed by 26 which increased total open position to 536
On 26 Feb ADANIPORTS was trading at 1550.60. The strike last trading price was 14.1, which was -4.45 lower than the previous day. The implied volatity was 27.6, the open interest changed by 23 which increased total open position to 510
On 25 Feb ADANIPORTS was trading at 1528.70. The strike last trading price was 18.05, which was 4.15 higher than the previous day. The implied volatity was 27.15, the open interest changed by 208 which increased total open position to 491
On 24 Feb ADANIPORTS was trading at 1555.40. The strike last trading price was 13.6, which was -1.95 lower than the previous day. The implied volatity was 28.55, the open interest changed by 41 which increased total open position to 279
On 23 Feb ADANIPORTS was trading at 1555.80. The strike last trading price was 16, which was -7.85 lower than the previous day. The implied volatity was 28.91, the open interest changed by 16 which increased total open position to 237
On 20 Feb ADANIPORTS was trading at 1511.50. The strike last trading price was 23.9, which was -0.05 lower than the previous day. The implied volatity was 27.13, the open interest changed by 17 which increased total open position to 221
On 19 Feb ADANIPORTS was trading at 1513.30. The strike last trading price was 25, which was 10.55 higher than the previous day. The implied volatity was 26.9, the open interest changed by 20 which increased total open position to 203
On 18 Feb ADANIPORTS was trading at 1550.80. The strike last trading price was 14.5, which was -0.4 lower than the previous day. The implied volatity was 25.74, the open interest changed by 23 which increased total open position to 181
On 17 Feb ADANIPORTS was trading at 1566.30. The strike last trading price was 15.2, which was -4.4 lower than the previous day. The implied volatity was 27.66, the open interest changed by 76 which increased total open position to 160
On 16 Feb ADANIPORTS was trading at 1540.10. The strike last trading price was 19.5, which was -6 lower than the previous day. The implied volatity was 26.88, the open interest changed by 15 which increased total open position to 81
On 13 Feb ADANIPORTS was trading at 1519.00. The strike last trading price was 25.7, which was 6.7 higher than the previous day. The implied volatity was 25.26, the open interest changed by 1 which increased total open position to 66
On 12 Feb ADANIPORTS was trading at 1543.70. The strike last trading price was 19, which was 0.9 higher than the previous day. The implied volatity was 26.47, the open interest changed by 2 which increased total open position to 63
On 11 Feb ADANIPORTS was trading at 1553.40. The strike last trading price was 18.1, which was 0.3 higher than the previous day. The implied volatity was 26.22, the open interest changed by 5 which increased total open position to 59
On 10 Feb ADANIPORTS was trading at 1554.70. The strike last trading price was 17.8, which was 0.1 higher than the previous day. The implied volatity was 25.9, the open interest changed by 3 which increased total open position to 53
On 9 Feb ADANIPORTS was trading at 1561.70. The strike last trading price was 17.85, which was -6.6 lower than the previous day. The implied volatity was 26.76, the open interest changed by 3 which increased total open position to 50
On 6 Feb ADANIPORTS was trading at 1550.70. The strike last trading price was 24.45, which was -1.25 lower than the previous day. The implied volatity was 29.03, the open interest changed by 5 which increased total open position to 48
On 5 Feb ADANIPORTS was trading at 1570.20. The strike last trading price was 25.7, which was -12.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43
On 4 Feb ADANIPORTS was trading at 1567.90. The strike last trading price was 25.7, which was -12.3 lower than the previous day. The implied volatity was 31.27, the open interest changed by 33 which increased total open position to 44
On 3 Feb ADANIPORTS was trading at 1530.80. The strike last trading price was 38, which was -42.75 lower than the previous day. The implied volatity was 32.92, the open interest changed by 1 which increased total open position to 10
On 2 Feb ADANIPORTS was trading at 1403.10. The strike last trading price was 79, which was -51.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 1 Feb ADANIPORTS was trading at 1344.90. The strike last trading price was 79, which was -51.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 30 Jan ADANIPORTS was trading at 1419.80. The strike last trading price was 79, which was -51.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 29 Jan ADANIPORTS was trading at 1417.80. The strike last trading price was 79, which was -51.95 lower than the previous day. The implied volatity was 29.93, the open interest changed by 7 which increased total open position to 7
On 28 Jan ADANIPORTS was trading at 1381.90. The strike last trading price was 130.95, 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
