ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
16 Apr 2026 11:50 PM IST
| ADANIPORTS 28-Apr-2026 (11d) 1480 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.83
Vega: 0.01
Theta: -0.91
Gamma: 0.00315
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 16 Apr | 1549.80 | 80.35 | 22.799999999999997 | 28.59 | 861 | 28 | 1,151 | |||||||||
|
|
||||||||||||||||
| 15 Apr | 1511.80 | 53.8 | 17.199999999999996 | 31.84 | 1,627 | -107 | 1,125 | |||||||||
| 13 Apr | 1465.30 | 36.3 | -7.200000000000003 | 34.8 | 2,031 | 56 | 1,233 | |||||||||
| 10 Apr | 1475.30 | 42.15 | 7.899999999999999 | 32.65 | 3,715 | 14 | 1,177 | |||||||||
| 9 Apr | 1447.40 | 31.85 | -7.5 | 34.18 | 1,845 | -136 | 1,163 | |||||||||
| 8 Apr | 1453.30 | 39.2 | 22.65 | 35.54 | 10,281 | 1,015 | 1,299 | |||||||||
| 7 Apr | 1381.00 | 16.6 | -3.15 | 35.81 | 332 | -23 | 283 | |||||||||
| 6 Apr | 1387.10 | 20.3 | 3.45 | 36.21 | 654 | 72 | 332 | |||||||||
| 2 Apr | 1377.60 | 16.85 | -2.55 | 32.44 | 312 | 15 | 261 | |||||||||
| 1 Apr | 1385.40 | 19.3 | 9 | 32.39 | 958 | 50 | 242 | |||||||||
| 30 Mar | 1312.60 | 10.85 | -4.05 | 37.58 | 722 | 67 | 191 | |||||||||
| 27 Mar | 1337.80 | 14.4 | -6.25 | 34.23 | 694 | 30 | 124 | |||||||||
| 25 Mar | 1375.90 | 20.95 | 3.25 | 31.59 | 97 | 12 | 96 | |||||||||
| 24 Mar | 1344.20 | 17.7 | 2.7 | 34.39 | 86 | 33 | 84 | |||||||||
| 23 Mar | 1303.60 | 15 | -6.3 | 38.13 | 53 | 24 | 52 | |||||||||
| 20 Mar | 1365.40 | 21.25 | 0.85 | 30.83 | 73 | -15 | 28 | |||||||||
| 19 Mar | 1356.00 | 21.45 | -6.25 | 31.95 | 17 | 9 | 44 | |||||||||
| 18 Mar | 1401.90 | 27.65 | 3.5 | 27.61 | 20 | 16 | 34 | |||||||||
| 17 Mar | 1365.50 | 24.15 | -4.95 | 31.22 | 4 | 0 | 18 | |||||||||
| 16 Mar | 1373.90 | 29.1 | 2.5 | 33.22 | 9 | 7 | 18 | |||||||||
| 13 Mar | 1363.20 | 26.6 | -13.4 | 31.1 | 5 | 3 | 10 | |||||||||
| 12 Mar | 1391.50 | 40 | -18 | 33.87 | 1 | 2 | 0 | |||||||||
| 11 Mar | 1410.80 | 58 | -15.95 | 39.17 | 2 | 1 | 5 | |||||||||
| 10 Mar | 1424.10 | 70.5 | 21.5 | - | 0 | 0 | 4 | |||||||||
| 9 Mar | 1421.30 | 70.5 | 21.5 | - | 0 | 0 | 4 | |||||||||
| 6 Mar | 1477.50 | 70.5 | 21.5 | 27.66 | 3 | 0 | 4 | |||||||||
| 5 Mar | 1499.30 | 49 | -13.7 | - | 4 | 4 | 0 | |||||||||
| 4 Mar | 1434.40 | 49 | -13.7 | 26.35 | 4 | 3 | 3 | |||||||||
| 2 Mar | 1470.30 | 62.7 | 0 | 0.12 | 0 | 0 | 0 | |||||||||
| 27 Feb | 1521.00 | 62.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1550.60 | 62.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 1528.70 | 62.7 | 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 | 1.81 | 0 | 0 | 0 | |||||||||
| 1 Feb | 1344.90 | 0 | 0 | 3.16 | 0 | 0 | 0 | |||||||||
| 30 Jan | 1419.80 | 0 | 0 | 1.04 | 0 | 0 | 0 | |||||||||
| 29 Jan | 1417.80 | 0 | 0 | 1.43 | 0 | 0 | 0 | |||||||||
For Adani Port & Sez Ltd - strike price 1480 expiring on 28APR2026
Delta for 1480 CE is 0.83
Historical price for 1480 CE is as follows
On 16 Apr ADANIPORTS was trading at 1549.80. The strike last trading price was 80.35, which was 22.799999999999997 higher than the previous day. The implied volatity was 28.59, the open interest changed by 28 which increased total open position to 1151
On 15 Apr ADANIPORTS was trading at 1511.80. The strike last trading price was 53.8, which was 17.199999999999996 higher than the previous day. The implied volatity was 31.84, the open interest changed by -107 which decreased total open position to 1125
On 13 Apr ADANIPORTS was trading at 1465.30. The strike last trading price was 36.3, which was -7.200000000000003 lower than the previous day. The implied volatity was 34.8, the open interest changed by 56 which increased total open position to 1233
On 10 Apr ADANIPORTS was trading at 1475.30. The strike last trading price was 42.15, which was 7.899999999999999 higher than the previous day. The implied volatity was 32.65, the open interest changed by 14 which increased total open position to 1177
On 9 Apr ADANIPORTS was trading at 1447.40. The strike last trading price was 31.85, which was -7.5 lower than the previous day. The implied volatity was 34.18, the open interest changed by -136 which decreased total open position to 1163
On 8 Apr ADANIPORTS was trading at 1453.30. The strike last trading price was 39.2, which was 22.65 higher than the previous day. The implied volatity was 35.54, the open interest changed by 1015 which increased total open position to 1299
On 7 Apr ADANIPORTS was trading at 1381.00. The strike last trading price was 16.6, which was -3.15 lower than the previous day. The implied volatity was 35.81, the open interest changed by -23 which decreased total open position to 283
On 6 Apr ADANIPORTS was trading at 1387.10. The strike last trading price was 20.3, which was 3.45 higher than the previous day. The implied volatity was 36.21, the open interest changed by 72 which increased total open position to 332
On 2 Apr ADANIPORTS was trading at 1377.60. The strike last trading price was 16.85, which was -2.55 lower than the previous day. The implied volatity was 32.44, the open interest changed by 15 which increased total open position to 261
On 1 Apr ADANIPORTS was trading at 1385.40. The strike last trading price was 19.3, which was 9 higher than the previous day. The implied volatity was 32.39, the open interest changed by 50 which increased total open position to 242
On 30 Mar ADANIPORTS was trading at 1312.60. The strike last trading price was 10.85, which was -4.05 lower than the previous day. The implied volatity was 37.58, the open interest changed by 67 which increased total open position to 191
On 27 Mar ADANIPORTS was trading at 1337.80. The strike last trading price was 14.4, which was -6.25 lower than the previous day. The implied volatity was 34.23, the open interest changed by 30 which increased total open position to 124
On 25 Mar ADANIPORTS was trading at 1375.90. The strike last trading price was 20.95, which was 3.25 higher than the previous day. The implied volatity was 31.59, the open interest changed by 12 which increased total open position to 96
On 24 Mar ADANIPORTS was trading at 1344.20. The strike last trading price was 17.7, which was 2.7 higher than the previous day. The implied volatity was 34.39, the open interest changed by 33 which increased total open position to 84
On 23 Mar ADANIPORTS was trading at 1303.60. The strike last trading price was 15, which was -6.3 lower than the previous day. The implied volatity was 38.13, the open interest changed by 24 which increased total open position to 52
On 20 Mar ADANIPORTS was trading at 1365.40. The strike last trading price was 21.25, which was 0.85 higher than the previous day. The implied volatity was 30.83, the open interest changed by -15 which decreased total open position to 28
On 19 Mar ADANIPORTS was trading at 1356.00. The strike last trading price was 21.45, which was -6.25 lower than the previous day. The implied volatity was 31.95, the open interest changed by 9 which increased total open position to 44
On 18 Mar ADANIPORTS was trading at 1401.90. The strike last trading price was 27.65, which was 3.5 higher than the previous day. The implied volatity was 27.61, the open interest changed by 16 which increased total open position to 34
On 17 Mar ADANIPORTS was trading at 1365.50. The strike last trading price was 24.15, which was -4.95 lower than the previous day. The implied volatity was 31.22, the open interest changed by 0 which decreased total open position to 18
On 16 Mar ADANIPORTS was trading at 1373.90. The strike last trading price was 29.1, which was 2.5 higher than the previous day. The implied volatity was 33.22, the open interest changed by 7 which increased total open position to 18
On 13 Mar ADANIPORTS was trading at 1363.20. The strike last trading price was 26.6, which was -13.4 lower than the previous day. The implied volatity was 31.1, the open interest changed by 3 which increased total open position to 10
On 12 Mar ADANIPORTS was trading at 1391.50. The strike last trading price was 40, which was -18 lower than the previous day. The implied volatity was 33.87, the open interest changed by 2 which increased total open position to 0
On 11 Mar ADANIPORTS was trading at 1410.80. The strike last trading price was 58, which was -15.95 lower than the previous day. The implied volatity was 39.17, the open interest changed by 1 which increased total open position to 5
On 10 Mar ADANIPORTS was trading at 1424.10. The strike last trading price was 70.5, which was 21.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 9 Mar ADANIPORTS was trading at 1421.30. The strike last trading price was 70.5, which was 21.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 6 Mar ADANIPORTS was trading at 1477.50. The strike last trading price was 70.5, which was 21.5 higher than the previous day. The implied volatity was 27.66, the open interest changed by 0 which decreased total open position to 4
On 5 Mar ADANIPORTS was trading at 1499.30. The strike last trading price was 49, which was -13.7 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0
On 4 Mar ADANIPORTS was trading at 1434.40. The strike last trading price was 49, which was -13.7 lower than the previous day. The implied volatity was 26.35, the open interest changed by 3 which increased total open position to 3
On 2 Mar ADANIPORTS was trading at 1470.30. The strike last trading price was 62.7, which was 0 lower than the previous day. The implied volatity was 0.12, 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 62.7, 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 62.7, 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 62.7, 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 1.81, 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 3.16, 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 1.04, 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 1.43, the open interest changed by 0 which decreased total open position to 0
| ADANIPORTS 28-Apr-2026 (11d) 1480 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.22
Vega: 0.01
Theta: -1.08
Gamma: 0.00293
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 16 Apr | 1549.80 | 13.5 | -11.2 | 35.75 | 1,900 | 167 | 755 |
| 15 Apr | 1511.80 | 25.85 | -24.15 | 34.31 | 1,803 | 104 | 594 |
| 13 Apr | 1465.30 | 48.5 | 6.100000000000001 | 35.36 | 657 | -2 | 501 |
| 10 Apr | 1475.30 | 41.5 | -20.35 | 30.78 | 1,109 | 59 | 503 |
| 9 Apr | 1447.40 | 63.85 | 5.9 | 35.65 | 502 | -53 | 446 |
| 8 Apr | 1453.30 | 56 | -58.1 | 33.23 | 3,268 | 403 | 500 |
| 7 Apr | 1381.00 | 114.1 | -9.3 | 43.12 | 12 | 7 | 97 |
| 6 Apr | 1387.10 | 123.4 | 16.3 | - | 0 | 0 | 90 |
| 2 Apr | 1377.60 | 123.4 | 16.3 | 45.99 | 7 | 4 | 89 |
| 1 Apr | 1385.40 | 108.15 | -48.85 | 37.27 | 41 | 2 | 84 |
| 30 Mar | 1312.60 | 157 | 92 | 20.19 | 56 | 29 | 64 |
| 27 Mar | 1337.80 | 65 | 15.05 | - | 0 | 0 | 35 |
| 25 Mar | 1375.90 | 65 | 15.05 | - | 0 | 0 | 35 |
| 24 Mar | 1344.20 | 65 | 15.05 | - | 0 | 0 | 35 |
| 23 Mar | 1303.60 | 65 | 15.05 | - | 0 | 0 | 35 |
| 20 Mar | 1365.40 | 65 | 15.05 | - | 0 | 0 | 35 |
| 19 Mar | 1356.00 | 65 | 15.05 | - | 0 | 0 | 35 |
| 18 Mar | 1401.90 | 65 | 15.05 | - | 0 | 0 | 35 |
| 17 Mar | 1365.50 | 65 | 15.05 | - | 0 | 0 | 35 |
| 16 Mar | 1373.90 | 65 | 15.05 | - | 0 | 0 | 0 |
| 13 Mar | 1363.20 | 65 | 15.05 | - | 0 | 0 | 0 |
| 12 Mar | 1391.50 | 65 | 15.05 | - | 0 | 0 | 0 |
| 11 Mar | 1410.80 | 65 | 15.05 | - | 0 | 0 | 35 |
| 10 Mar | 1424.10 | 65 | 15.05 | - | 0 | 0 | 35 |
| 9 Mar | 1421.30 | 65 | 15.05 | - | 0 | 0 | 35 |
| 6 Mar | 1477.50 | 65 | 15.05 | 32.82 | 3 | 0 | 35 |
| 5 Mar | 1499.30 | 49.95 | -29.2 | 28.42 | 40 | 36 | 37 |
| 4 Mar | 1434.40 | 79.15 | -76.95 | - | 1 | 0 | 1 |
| 2 Mar | 1470.30 | 79.15 | -76.95 | 37.34 | 1 | 0 | 0 |
| 27 Feb | 1521.00 | 156.1 | 0 | 2.95 | 0 | 0 | 0 |
| 26 Feb | 1550.60 | 156.1 | 0 | 3.93 | 0 | 0 | 0 |
| 25 Feb | 1528.70 | 156.1 | 0 | 3.37 | 0 | 0 | 0 |
| 24 Feb | 1555.40 | 0 | 0 | 4.12 | 0 | 0 | 0 |
| 23 Feb | 1555.80 | 0 | 0 | 4.23 | 0 | 0 | 0 |
| 20 Feb | 1511.50 | 0 | 0 | 2.76 | 0 | 0 | 0 |
| 19 Feb | 1513.30 | 0 | 0 | 3.08 | 0 | 0 | 0 |
| 18 Feb | 1550.80 | 0 | 0 | 3.97 | 0 | 0 | 0 |
| 17 Feb | 1566.30 | 0 | 0 | 4.52 | 0 | 0 | 0 |
| 16 Feb | 1540.10 | 0 | 0 | 3.62 | 0 | 0 | 0 |
| 13 Feb | 1519.00 | 0 | 0 | 2.98 | 0 | 0 | 0 |
| 12 Feb | 1543.70 | 0 | 0 | 3.5 | 0 | 0 | 0 |
| 11 Feb | 1553.40 | 0 | 0 | 3.94 | 0 | 0 | 0 |
| 10 Feb | 1554.70 | 0 | 0 | 3.88 | 0 | 0 | 0 |
| 9 Feb | 1561.70 | 0 | 0 | 4.3 | 0 | 0 | 0 |
| 6 Feb | 1550.70 | 0 | 0 | 3.56 | 0 | 0 | 0 |
| 5 Feb | 1570.20 | 0 | 0 | 4.18 | 0 | 0 | 0 |
| 4 Feb | 1567.90 | 0 | 0 | 4.34 | 0 | 0 | 0 |
| 3 Feb | 1530.80 | 0 | 0 | 3.08 | 0 | 0 | 0 |
| 2 Feb | 1403.10 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 1344.90 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 1419.80 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 1417.80 | 0 | 0 | - | 0 | 0 | 0 |
For Adani Port & Sez Ltd - strike price 1480 expiring on 28APR2026
Delta for 1480 PE is -0.22
Historical price for 1480 PE is as follows
On 16 Apr ADANIPORTS was trading at 1549.80. The strike last trading price was 13.5, which was -11.2 lower than the previous day. The implied volatity was 35.75, the open interest changed by 167 which increased total open position to 755
On 15 Apr ADANIPORTS was trading at 1511.80. The strike last trading price was 25.85, which was -24.15 lower than the previous day. The implied volatity was 34.31, the open interest changed by 104 which increased total open position to 594
On 13 Apr ADANIPORTS was trading at 1465.30. The strike last trading price was 48.5, which was 6.100000000000001 higher than the previous day. The implied volatity was 35.36, the open interest changed by -2 which decreased total open position to 501
On 10 Apr ADANIPORTS was trading at 1475.30. The strike last trading price was 41.5, which was -20.35 lower than the previous day. The implied volatity was 30.78, the open interest changed by 59 which increased total open position to 503
On 9 Apr ADANIPORTS was trading at 1447.40. The strike last trading price was 63.85, which was 5.9 higher than the previous day. The implied volatity was 35.65, the open interest changed by -53 which decreased total open position to 446
On 8 Apr ADANIPORTS was trading at 1453.30. The strike last trading price was 56, which was -58.1 lower than the previous day. The implied volatity was 33.23, the open interest changed by 403 which increased total open position to 500
On 7 Apr ADANIPORTS was trading at 1381.00. The strike last trading price was 114.1, which was -9.3 lower than the previous day. The implied volatity was 43.12, the open interest changed by 7 which increased total open position to 97
On 6 Apr ADANIPORTS was trading at 1387.10. The strike last trading price was 123.4, which was 16.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90
On 2 Apr ADANIPORTS was trading at 1377.60. The strike last trading price was 123.4, which was 16.3 higher than the previous day. The implied volatity was 45.99, the open interest changed by 4 which increased total open position to 89
On 1 Apr ADANIPORTS was trading at 1385.40. The strike last trading price was 108.15, which was -48.85 lower than the previous day. The implied volatity was 37.27, the open interest changed by 2 which increased total open position to 84
On 30 Mar ADANIPORTS was trading at 1312.60. The strike last trading price was 157, which was 92 higher than the previous day. The implied volatity was 20.19, the open interest changed by 29 which increased total open position to 64
On 27 Mar ADANIPORTS was trading at 1337.80. The strike last trading price was 65, which was 15.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 25 Mar ADANIPORTS was trading at 1375.90. The strike last trading price was 65, which was 15.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 24 Mar ADANIPORTS was trading at 1344.20. The strike last trading price was 65, which was 15.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 23 Mar ADANIPORTS was trading at 1303.60. The strike last trading price was 65, which was 15.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 20 Mar ADANIPORTS was trading at 1365.40. The strike last trading price was 65, which was 15.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 19 Mar ADANIPORTS was trading at 1356.00. The strike last trading price was 65, which was 15.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 18 Mar ADANIPORTS was trading at 1401.90. The strike last trading price was 65, which was 15.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 17 Mar ADANIPORTS was trading at 1365.50. The strike last trading price was 65, which was 15.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 16 Mar ADANIPORTS was trading at 1373.90. The strike last trading price was 65, which was 15.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar ADANIPORTS was trading at 1363.20. The strike last trading price was 65, which was 15.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar ADANIPORTS was trading at 1391.50. The strike last trading price was 65, which was 15.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar ADANIPORTS was trading at 1410.80. The strike last trading price was 65, which was 15.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 10 Mar ADANIPORTS was trading at 1424.10. The strike last trading price was 65, which was 15.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 9 Mar ADANIPORTS was trading at 1421.30. The strike last trading price was 65, which was 15.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 6 Mar ADANIPORTS was trading at 1477.50. The strike last trading price was 65, which was 15.05 higher than the previous day. The implied volatity was 32.82, the open interest changed by 0 which decreased total open position to 35
On 5 Mar ADANIPORTS was trading at 1499.30. The strike last trading price was 49.95, which was -29.2 lower than the previous day. The implied volatity was 28.42, the open interest changed by 36 which increased total open position to 37
On 4 Mar ADANIPORTS was trading at 1434.40. The strike last trading price was 79.15, which was -76.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Mar ADANIPORTS was trading at 1470.30. The strike last trading price was 79.15, which was -76.95 lower than the previous day. The implied volatity was 37.34, 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 156.1, which was 0 lower than the previous day. The implied volatity was 2.95, 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 156.1, which was 0 lower than the previous day. The implied volatity was 3.93, 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 156.1, which was 0 lower than the previous day. The implied volatity was 3.37, 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 4.12, 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 4.23, 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 2.76, 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 3.08, 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 3.97, 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 4.52, 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 3.62, 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 2.98, 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 3.5, 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 3.94, 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 3.88, 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 4.3, 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 3.56, 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 4.18, 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 4.34, 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 3.08, 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 -, 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 -, the open interest changed by 0 which decreased total open position to 0
