ADANIPORTS

Adani Port & Sez Ltd

1526.5 -4.30 (-0.28%)

L: 1508.5 H: 1545.9

Back to Option Chain

Historical option data for ADANIPORTS
04 Feb 2026 11:15 AM IST

Strike Price

Expiry

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

Call
Put

Per Lot

ADANIPORTS 24-FEB-2026 1480 CE
Delta: 0.74 Vega: 1.17 Theta: -1.02 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	1524.90	68.05 ₹ 32,323.75	-8.75 -4156.25	25.11	203 96,425	-20 -9,500	1,078 5,12,050
3 Feb	1530.80	78.45 ₹ 37,263.75	62.7 29782.50	28.79	3,492 16,58,700	251 1,19,225	1,125 5,34,375
2 Feb	1403.10	15.45 ₹ 7,338.75	5.8 2755.00	29.1	1,340 6,36,500	162 76,950	871 4,13,725
1 Feb	1344.90	9.55 ₹ 4,536.25	-13.35 -6341.25	33.94	1,702 8,08,450	61 28,975	701 3,32,975
30 Jan	1419.80	23 ₹ 10,925	-1.05 -498.75	29.57	550 2,61,250	54 25,650	640 3,04,000
29 Jan	1417.80	23.8 ₹ 11,305	9.9 4702.50	29.46	1,008 4,78,800	29 13,775	587 2,78,825
28 Jan	1381.90	13.7 ₹ 6,507.5	-0.75 -356.25	29.12	888 4,21,800	97 46,075	559 2,65,525
27 Jan	1363.90	13.65 ₹ 6,483.75	1.8 855.00	31.32	1,053 5,00,175	-158 -75,050	468 2,22,300
23 Jan	1308.40	12.2 ₹ 5,795	-10.8 -5130.00	36.52	1,560 7,41,000	484 2,29,900	578 2,74,550
22 Jan	1414.20	23.35 ₹ 11,091.25	8.2 3895.00	25.52	128 60,800	21 9,975	94 44,650
21 Jan	1378.60	14.95 ₹ 7,101.25	0.65 308.75	26.58	277 1,31,575	-90 -42,750	72 34,200
20 Jan	1367.60	14 ₹ 6,650	-16.8 -7980.00	26.01	51 24,225	-12 -5,700	162 76,950
19 Jan	1403.00	30.8 ₹ 14,630	0.5 237.50	-	0 0	0 0	174 82,650
16 Jan	1421.90	30.8 ₹ 14,630	0.5 237.50	25.58	5 2,375	1 475	174 82,650
14 Jan	1430.00	30.3 ₹ 14,392.5	-6.95 -3301.25	-	0 0	0 0	173 82,175
13 Jan	1428.60	30.3 ₹ 14,392.5	-6.95 -3301.25	22.97	64 30,400	25 11,875	172 81,700
12 Jan	1443.50	37.25 ₹ 17,693.75	4.65 2208.75	22.74	115 54,625	95 45,125	147 69,825

9 Jan	1435.90	29.8 ₹ 14,155	-21.8 -10355.00	20.46	31 14,725	16 7,600	50 23,750
8 Jan	1465.20	51.6 ₹ 24,510	2.55 1211.25	23.95	13 6,175	8 3,800	33 15,675
7 Jan	1465.30	48.65 ₹ 23,108.75	-6.15 -2921.25	22	23 10,925	18 8,550	24 11,400
6 Jan	1473.20	54.8 ₹ 26,030	-4.85 -2303.75	21.95	3 1,425	1 475	5 2,375
5 Jan	1493.00	59.65 ₹ 28,333.75	1.9 902.50	-	0 0	0 0	4 1,900
2 Jan	1489.50	59.65 ₹ 28,333.75	1.9 902.50	-	0 0	0 0	4 1,900
1 Jan	1481.10	59.65 ₹ 28,333.75	1.9 902.50	21.75	4 1,900	0 0	5 2,375
31 Dec	1469.80	57.75 ₹ 27,431.25	-4.4 -2090.00	22.78	4 1,900	2 950	4 1,900
30 Dec	1461.20	62.15 ₹ 29,521.25	-60.3 -28642.50	-	0 0	0 0	2 950
29 Dec	1454.40	62.15 ₹ 29,521.25	-60.3 -28642.50	27.92	2 950	0 0	0 0
26 Dec	1487.10	122.45 ₹ 58,163.75	0 0.00	-	0 0	0 0	0 0
24 Dec	1494.30	122.45 ₹ 58,163.75	0 0.00	-	0 0	0 0	0 0
23 Dec	1493.60	122.45 ₹ 58,163.75	0 0.00	-	0 0	0 0	0 0
22 Dec	1508.70	122.45 ₹ 58,163.75	0 0.00	-	0 0	0 0	0 0
19 Dec	1496.40	122.45 ₹ 58,163.75	0 0.00	-	0 0	0 0	0 0
18 Dec	1495.70	122.45 ₹ 58,163.75	0 0.00	-	0 0	0 0	0 0
17 Dec	1486.30	122.45 ₹ 58,163.75	0 0.00	-	0 0	0 0	0 0
16 Dec	1499.00	122.45 ₹ 58,163.75	0 0.00	-	0 0	0 0	0 0
15 Dec	1512.60	122.45 ₹ 58,163.75	- NaN	-	0 0	0 0	0 0
12 Dec	1522.80	122.45 ₹ 58,163.75	0 0.00	-	0 0	0 0	0 0
11 Dec	1504.00	122.45 ₹ 58,163.75	0 0.00	-	0 0	0 0	0 0
10 Dec	1498.10	122.45 ₹ 58,163.75	0 0.00	-	0 0	0 0	0 0
9 Dec	1497.20	122.45 ₹ 58,163.75	- NaN	-	0 0	0 0	0 0
8 Dec	1480.50	122.45 ₹ 58,163.75	0 0.00	-	0 0	0 0	0 0
5 Dec	1509.40	122.45 ₹ 58,163.75	0 0.00	-	0 0	0 0	0 0
4 Dec	1505.60	- ₹ NaN	- NaN	-	0 0	0 0	0 0
3 Dec	1497.70	122.45 ₹ 58,163.75	0 0.00	-	0 0	0 0	0 0
2 Dec	1518.10	122.45 ₹ 58,163.75	0 0.00	-	0 0	0 0	0 0
1 Dec	1530.50	122.45 ₹ 58,163.75	0 0.00	-	0 0	0 0	0 0
28 Nov	1516.90	122.45 ₹ 58,163.75	0 0.00	-	0 0	0 0	0 0
27 Nov	1509.10	122.45 ₹ 58,163.75	0 0.00	-	0 0	0 0	0 0

For Adani Port & Sez Ltd - strike price 1480 expiring on 24FEB2026

Delta for 1480 CE is 0.74

Historical price for 1480 CE is as follows

On 4 Feb ADANIPORTS was trading at 1524.90. The strike last trading price was 68.05, which was -8.75 lower than the previous day. The implied volatity was 25.11, the open interest changed by -20 which decreased total open position to 1078

On 3 Feb ADANIPORTS was trading at 1530.80. The strike last trading price was 78.45, which was 62.7 higher than the previous day. The implied volatity was 28.79, the open interest changed by 251 which increased total open position to 1125

On 2 Feb ADANIPORTS was trading at 1403.10. The strike last trading price was 15.45, which was 5.8 higher than the previous day. The implied volatity was 29.1, the open interest changed by 162 which increased total open position to 871

On 1 Feb ADANIPORTS was trading at 1344.90. The strike last trading price was 9.55, which was -13.35 lower than the previous day. The implied volatity was 33.94, the open interest changed by 61 which increased total open position to 701

On 30 Jan ADANIPORTS was trading at 1419.80. The strike last trading price was 23, which was -1.05 lower than the previous day. The implied volatity was 29.57, the open interest changed by 54 which increased total open position to 640

On 29 Jan ADANIPORTS was trading at 1417.80. The strike last trading price was 23.8, which was 9.9 higher than the previous day. The implied volatity was 29.46, the open interest changed by 29 which increased total open position to 587

On 28 Jan ADANIPORTS was trading at 1381.90. The strike last trading price was 13.7, which was -0.75 lower than the previous day. The implied volatity was 29.12, the open interest changed by 97 which increased total open position to 559

On 27 Jan ADANIPORTS was trading at 1363.90. The strike last trading price was 13.65, which was 1.8 higher than the previous day. The implied volatity was 31.32, the open interest changed by -158 which decreased total open position to 468

On 23 Jan ADANIPORTS was trading at 1308.40. The strike last trading price was 12.2, which was -10.8 lower than the previous day. The implied volatity was 36.52, the open interest changed by 484 which increased total open position to 578

On 22 Jan ADANIPORTS was trading at 1414.20. The strike last trading price was 23.35, which was 8.2 higher than the previous day. The implied volatity was 25.52, the open interest changed by 21 which increased total open position to 94

On 21 Jan ADANIPORTS was trading at 1378.60. The strike last trading price was 14.95, which was 0.65 higher than the previous day. The implied volatity was 26.58, the open interest changed by -90 which decreased total open position to 72

On 20 Jan ADANIPORTS was trading at 1367.60. The strike last trading price was 14, which was -16.8 lower than the previous day. The implied volatity was 26.01, the open interest changed by -12 which decreased total open position to 162

On 19 Jan ADANIPORTS was trading at 1403.00. The strike last trading price was 30.8, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 174

On 16 Jan ADANIPORTS was trading at 1421.90. The strike last trading price was 30.8, which was 0.5 higher than the previous day. The implied volatity was 25.58, the open interest changed by 1 which increased total open position to 174

On 14 Jan ADANIPORTS was trading at 1430.00. The strike last trading price was 30.3, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 173

On 13 Jan ADANIPORTS was trading at 1428.60. The strike last trading price was 30.3, which was -6.95 lower than the previous day. The implied volatity was 22.97, the open interest changed by 25 which increased total open position to 172

On 12 Jan ADANIPORTS was trading at 1443.50. The strike last trading price was 37.25, which was 4.65 higher than the previous day. The implied volatity was 22.74, the open interest changed by 95 which increased total open position to 147

On 9 Jan ADANIPORTS was trading at 1435.90. The strike last trading price was 29.8, which was -21.8 lower than the previous day. The implied volatity was 20.46, the open interest changed by 16 which increased total open position to 50

On 8 Jan ADANIPORTS was trading at 1465.20. The strike last trading price was 51.6, which was 2.55 higher than the previous day. The implied volatity was 23.95, the open interest changed by 8 which increased total open position to 33

On 7 Jan ADANIPORTS was trading at 1465.30. The strike last trading price was 48.65, which was -6.15 lower than the previous day. The implied volatity was 22, the open interest changed by 18 which increased total open position to 24

On 6 Jan ADANIPORTS was trading at 1473.20. The strike last trading price was 54.8, which was -4.85 lower than the previous day. The implied volatity was 21.95, the open interest changed by 1 which increased total open position to 5

On 5 Jan ADANIPORTS was trading at 1493.00. The strike last trading price was 59.65, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 2 Jan ADANIPORTS was trading at 1489.50. The strike last trading price was 59.65, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 1 Jan ADANIPORTS was trading at 1481.10. The strike last trading price was 59.65, which was 1.9 higher than the previous day. The implied volatity was 21.75, the open interest changed by 0 which decreased total open position to 5

On 31 Dec ADANIPORTS was trading at 1469.80. The strike last trading price was 57.75, which was -4.4 lower than the previous day. The implied volatity was 22.78, the open interest changed by 2 which increased total open position to 4

On 30 Dec ADANIPORTS was trading at 1461.20. The strike last trading price was 62.15, which was -60.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 29 Dec ADANIPORTS was trading at 1454.40. The strike last trading price was 62.15, which was -60.3 lower than the previous day. The implied volatity was 27.92, the open interest changed by 0 which decreased total open position to 0

On 26 Dec ADANIPORTS was trading at 1487.10. The strike last trading price was 122.45, 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 Dec ADANIPORTS was trading at 1494.30. The strike last trading price was 122.45, 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 Dec ADANIPORTS was trading at 1493.60. The strike last trading price was 122.45, 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 22 Dec ADANIPORTS was trading at 1508.70. The strike last trading price was 122.45, 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 Dec ADANIPORTS was trading at 1496.40. The strike last trading price was 122.45, 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 Dec ADANIPORTS was trading at 1495.70. The strike last trading price was 122.45, 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 Dec ADANIPORTS was trading at 1486.30. The strike last trading price was 122.45, 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 Dec ADANIPORTS was trading at 1499.00. The strike last trading price was 122.45, 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 Dec ADANIPORTS was trading at 1512.60. The strike last trading price was 122.45, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec ADANIPORTS was trading at 1522.80. The strike last trading price was 122.45, 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 Dec ADANIPORTS was trading at 1504.00. The strike last trading price was 122.45, 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 Dec ADANIPORTS was trading at 1498.10. The strike last trading price was 122.45, 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 Dec ADANIPORTS was trading at 1497.20. The strike last trading price was 122.45, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec ADANIPORTS was trading at 1480.50. The strike last trading price was 122.45, 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 Dec ADANIPORTS was trading at 1509.40. The strike last trading price was 122.45, 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 Dec ADANIPORTS was trading at 1505.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec ADANIPORTS was trading at 1497.70. The strike last trading price was 122.45, 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 Dec ADANIPORTS was trading at 1518.10. The strike last trading price was 122.45, 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 Dec ADANIPORTS was trading at 1530.50. The strike last trading price was 122.45, 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 28 Nov ADANIPORTS was trading at 1516.90. The strike last trading price was 122.45, 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 Nov ADANIPORTS was trading at 1509.10. The strike last trading price was 122.45, 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 24FEB2026 1480 PE
Delta: -0.3 Vega: 1.25 Theta: -0.84 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	1524.90	22.35 ₹ 10,616.25	-0.35 -166.25	31.25	1,298 6,16,550	3 1,425	953 4,52,675
3 Feb	1530.80	21.7 ₹ 10,307.5	-67.25 -31943.75	31.83	4,333 20,58,175	669 3,17,775	961 4,56,475
2 Feb	1403.10	88.25 ₹ 41,918.75	-39.9 -18952.50	32.73	14 6,650	0 0	292 1,38,700
1 Feb	1344.90	143.25 ₹ 68,043.75	64.05 30423.75	45.36	50 23,750	-9 -4,275	292 1,38,700
30 Jan	1419.80	78.65 ₹ 37,358.75	-4.25 -2018.75	31.6	39 18,525	7 3,325	302 1,43,450
29 Jan	1417.80	75.05 ₹ 35,648.75	-38.1 -18097.50	28.63	33 15,675	2 950	290 1,37,750
28 Jan	1381.90	113.15 ₹ 53,746.25	-6.95 -3301.25	37.36	13 6,175	-2 -950	288 1,36,800
27 Jan	1363.90	119.5 ₹ 56,762.5	-65.5 -31112.50	33.26	238 1,13,050	206 97,850	278 1,32,050
23 Jan	1308.40	185 ₹ 87,875	101.15 48046.25	54.26	32 15,200	29 13,775	71 33,725
22 Jan	1414.20	83.85 ₹ 39,828.75	-21.05 -9998.75	31.76	16 7,600	9 4,275	37 17,575
21 Jan	1378.60	104.9 ₹ 49,827.5	-11.1 -5272.50	28.59	23 10,925	20 9,500	27 12,825
20 Jan	1367.60	116 ₹ 55,100	41 19475.00	34.46	4 1,900	3 1,425	6 2,850
19 Jan	1403.00	75 ₹ 35,625	7 3325.00	19.82	1 475	0 0	2 950
16 Jan	1421.90	68 ₹ 32,300	-28.2 -13395.00	24.02	2 950	0 0	0 0
14 Jan	1430.00	96.2 ₹ 45,695	0 0.00	-	0 0	0 0	0 0
13 Jan	1428.60	96.2 ₹ 45,695	0 0.00	-	0 0	0 0	0 0
12 Jan	1443.50	96.2 ₹ 45,695	0 0.00	-	0 0	0 0	0 0
9 Jan	1435.90	96.2 ₹ 45,695	0 0.00	-	0 0	0 0	0 0
8 Jan	1465.20	96.2 ₹ 45,695	0 0.00	0.15	0 0	0 0	0 0
7 Jan	1465.30	96.2 ₹ 45,695	0 0.00	0.27	0 0	0 0	0 0
6 Jan	1473.20	96.2 ₹ 45,695	0 0.00	0.88	0 0	0 0	0 0
5 Jan	1493.00	96.2 ₹ 45,695	0 0.00	1.63	0 0	0 0	0 0
2 Jan	1489.50	96.2 ₹ 45,695	0 0.00	1.59	0 0	0 0	0 0
1 Jan	1481.10	96.2 ₹ 45,695	0 0.00	1	0 0	0 0	0 0
31 Dec	1469.80	96.2 ₹ 45,695	0 0.00	0.65	0 0	0 0	0 0
30 Dec	1461.20	96.2 ₹ 45,695	0 0.00	0.38	0 0	0 0	0 0
29 Dec	1454.40	96.2 ₹ 45,695	0 0.00	-	0 0	0 0	0 0
26 Dec	1487.10	96.2 ₹ 45,695	0 0.00	-	0 0	0 0	0 0
24 Dec	1494.30	96.2 ₹ 45,695	0 0.00	-	0 0	0 0	0 0
23 Dec	1493.60	96.2 ₹ 45,695	0 0.00	-	0 0	0 0	0 0
22 Dec	1508.70	96.2 ₹ 45,695	0 0.00	-	0 0	0 0	0 0
19 Dec	1496.40	96.2 ₹ 45,695	0 0.00	-	0 0	0 0	0 0
18 Dec	1495.70	96.2 ₹ 45,695	0 0.00	-	0 0	0 0	0 0
17 Dec	1486.30	96.2 ₹ 45,695	0 0.00	-	0 0	0 0	0 0
16 Dec	1499.00	96.2 ₹ 45,695	0 0.00	1.95	0 0	0 0	0 0
15 Dec	1512.60	96.2 ₹ 45,695	- NaN	-	0 0	0 0	0 0
12 Dec	1522.80	96.2 ₹ 45,695	0 0.00	-	0 0	0 0	0 0
11 Dec	1504.00	96.2 ₹ 45,695	0 0.00	-	0 0	0 0	0 0
10 Dec	1498.10	96.2 ₹ 45,695	0 0.00	1.88	0 0	0 0	0 0
9 Dec	1497.20	96.2 ₹ 45,695	- NaN	-	0 0	0 0	0 0
8 Dec	1480.50	96.2 ₹ 45,695	0 0.00	-	0 0	0 0	0 0
5 Dec	1509.40	96.2 ₹ 45,695	0 0.00	-	0 0	0 0	0 0
4 Dec	1505.60	- ₹ NaN	- NaN	-	0 0	0 0	0 0
3 Dec	1497.70	96.2 ₹ 45,695	0 0.00	-	0 0	0 0	0 0
2 Dec	1518.10	96.2 ₹ 45,695	0 0.00	2.88	0 0	0 0	0 0
1 Dec	1530.50	96.2 ₹ 45,695	0 0.00	-	0 0	0 0	0 0
28 Nov	1516.90	96.2 ₹ 45,695	0 0.00	2.6	0 0	0 0	0 0
27 Nov	1509.10	96.2 ₹ 45,695	0 0.00	2.51	0 0	0 0	0 0

For Adani Port & Sez Ltd - strike price 1480 expiring on 24FEB2026

Delta for 1480 PE is -0.3

Historical price for 1480 PE is as follows

On 4 Feb ADANIPORTS was trading at 1524.90. The strike last trading price was 22.35, which was -0.35 lower than the previous day. The implied volatity was 31.25, the open interest changed by 3 which increased total open position to 953

On 3 Feb ADANIPORTS was trading at 1530.80. The strike last trading price was 21.7, which was -67.25 lower than the previous day. The implied volatity was 31.83, the open interest changed by 669 which increased total open position to 961

On 2 Feb ADANIPORTS was trading at 1403.10. The strike last trading price was 88.25, which was -39.9 lower than the previous day. The implied volatity was 32.73, the open interest changed by 0 which decreased total open position to 292

On 1 Feb ADANIPORTS was trading at 1344.90. The strike last trading price was 143.25, which was 64.05 higher than the previous day. The implied volatity was 45.36, the open interest changed by -9 which decreased total open position to 292

On 30 Jan ADANIPORTS was trading at 1419.80. The strike last trading price was 78.65, which was -4.25 lower than the previous day. The implied volatity was 31.6, the open interest changed by 7 which increased total open position to 302

On 29 Jan ADANIPORTS was trading at 1417.80. The strike last trading price was 75.05, which was -38.1 lower than the previous day. The implied volatity was 28.63, the open interest changed by 2 which increased total open position to 290

On 28 Jan ADANIPORTS was trading at 1381.90. The strike last trading price was 113.15, which was -6.95 lower than the previous day. The implied volatity was 37.36, the open interest changed by -2 which decreased total open position to 288

On 27 Jan ADANIPORTS was trading at 1363.90. The strike last trading price was 119.5, which was -65.5 lower than the previous day. The implied volatity was 33.26, the open interest changed by 206 which increased total open position to 278

On 23 Jan ADANIPORTS was trading at 1308.40. The strike last trading price was 185, which was 101.15 higher than the previous day. The implied volatity was 54.26, the open interest changed by 29 which increased total open position to 71

On 22 Jan ADANIPORTS was trading at 1414.20. The strike last trading price was 83.85, which was -21.05 lower than the previous day. The implied volatity was 31.76, the open interest changed by 9 which increased total open position to 37

On 21 Jan ADANIPORTS was trading at 1378.60. The strike last trading price was 104.9, which was -11.1 lower than the previous day. The implied volatity was 28.59, the open interest changed by 20 which increased total open position to 27

On 20 Jan ADANIPORTS was trading at 1367.60. The strike last trading price was 116, which was 41 higher than the previous day. The implied volatity was 34.46, the open interest changed by 3 which increased total open position to 6

On 19 Jan ADANIPORTS was trading at 1403.00. The strike last trading price was 75, which was 7 higher than the previous day. The implied volatity was 19.82, the open interest changed by 0 which decreased total open position to 2

On 16 Jan ADANIPORTS was trading at 1421.90. The strike last trading price was 68, which was -28.2 lower than the previous day. The implied volatity was 24.02, the open interest changed by 0 which decreased total open position to 0

On 14 Jan ADANIPORTS was trading at 1430.00. The strike last trading price was 96.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Jan ADANIPORTS was trading at 1428.60. The strike last trading price was 96.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Jan ADANIPORTS was trading at 1443.50. The strike last trading price was 96.2, 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 Jan ADANIPORTS was trading at 1435.90. The strike last trading price was 96.2, 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 Jan ADANIPORTS was trading at 1465.20. The strike last trading price was 96.2, which was 0 lower than the previous day. The implied volatity was 0.15, the open interest changed by 0 which decreased total open position to 0

On 7 Jan ADANIPORTS was trading at 1465.30. The strike last trading price was 96.2, which was 0 lower than the previous day. The implied volatity was 0.27, the open interest changed by 0 which decreased total open position to 0

On 6 Jan ADANIPORTS was trading at 1473.20. The strike last trading price was 96.2, which was 0 lower than the previous day. The implied volatity was 0.88, the open interest changed by 0 which decreased total open position to 0

On 5 Jan ADANIPORTS was trading at 1493.00. The strike last trading price was 96.2, which was 0 lower than the previous day. The implied volatity was 1.63, the open interest changed by 0 which decreased total open position to 0

On 2 Jan ADANIPORTS was trading at 1489.50. The strike last trading price was 96.2, which was 0 lower than the previous day. The implied volatity was 1.59, the open interest changed by 0 which decreased total open position to 0

On 1 Jan ADANIPORTS was trading at 1481.10. The strike last trading price was 96.2, which was 0 lower than the previous day. The implied volatity was 1, the open interest changed by 0 which decreased total open position to 0

On 31 Dec ADANIPORTS was trading at 1469.80. The strike last trading price was 96.2, which was 0 lower than the previous day. The implied volatity was 0.65, the open interest changed by 0 which decreased total open position to 0

On 30 Dec ADANIPORTS was trading at 1461.20. The strike last trading price was 96.2, which was 0 lower than the previous day. The implied volatity was 0.38, the open interest changed by 0 which decreased total open position to 0

On 29 Dec ADANIPORTS was trading at 1454.40. The strike last trading price was 96.2, 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 Dec ADANIPORTS was trading at 1487.10. The strike last trading price was 96.2, 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 Dec ADANIPORTS was trading at 1494.30. The strike last trading price was 96.2, 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 Dec ADANIPORTS was trading at 1493.60. The strike last trading price was 96.2, 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 22 Dec ADANIPORTS was trading at 1508.70. The strike last trading price was 96.2, 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 Dec ADANIPORTS was trading at 1496.40. The strike last trading price was 96.2, 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 Dec ADANIPORTS was trading at 1495.70. The strike last trading price was 96.2, 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 Dec ADANIPORTS was trading at 1486.30. The strike last trading price was 96.2, 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 Dec ADANIPORTS was trading at 1499.00. The strike last trading price was 96.2, which was 0 lower than the previous day. The implied volatity was 1.95, the open interest changed by 0 which decreased total open position to 0

On 15 Dec ADANIPORTS was trading at 1512.60. The strike last trading price was 96.2, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec ADANIPORTS was trading at 1522.80. The strike last trading price was 96.2, 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 Dec ADANIPORTS was trading at 1504.00. The strike last trading price was 96.2, 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 Dec ADANIPORTS was trading at 1498.10. The strike last trading price was 96.2, which was 0 lower than the previous day. The implied volatity was 1.88, the open interest changed by 0 which decreased total open position to 0

On 9 Dec ADANIPORTS was trading at 1497.20. The strike last trading price was 96.2, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec ADANIPORTS was trading at 1480.50. The strike last trading price was 96.2, 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 Dec ADANIPORTS was trading at 1509.40. The strike last trading price was 96.2, 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 Dec ADANIPORTS was trading at 1497.70. The strike last trading price was 96.2, 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 Dec ADANIPORTS was trading at 1518.10. The strike last trading price was 96.2, which was 0 lower than the previous day. The implied volatity was 2.88, the open interest changed by 0 which decreased total open position to 0

On 1 Dec ADANIPORTS was trading at 1530.50. The strike last trading price was 96.2, 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 28 Nov ADANIPORTS was trading at 1516.90. The strike last trading price was 96.2, which was 0 lower than the previous day. The implied volatity was 2.6, the open interest changed by 0 which decreased total open position to 0

On 27 Nov ADANIPORTS was trading at 1509.10. The strike last trading price was 96.2, which was 0 lower than the previous day. The implied volatity was 2.51, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD