ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
11 Mar 2026 04:10 PM IST
| ADANIPORTS 30-MAR-2026 1480 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.32
Vega: 1.15
Theta: -1.22
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 Mar | 1410.80 | 23.5 | -5.25 | 36.37 | 1,318 | 139 | 816 | |||||||||
| 10 Mar | 1424.10 | 29.5 | -3.15 | 35.69 | 1,029 | 110 | 679 | |||||||||
|
|
||||||||||||||||
| 9 Mar | 1421.30 | 33.2 | -21 | 38.47 | 1,301 | 103 | 569 | |||||||||
| 6 Mar | 1477.50 | 53.4 | -7.05 | 33.66 | 1,551 | 129 | 465 | |||||||||
| 5 Mar | 1499.30 | 58.15 | 20.8 | 30.7 | 2,316 | -68 | 337 | |||||||||
| 4 Mar | 1434.40 | 38.4 | -11.8 | 34.42 | 1,484 | 5 | 406 | |||||||||
| 2 Mar | 1470.30 | 50.55 | -22 | 31.09 | 2,294 | 364 | 398 | |||||||||
| 27 Feb | 1521.00 | 72.25 | -19.85 | 23.5 | 46 | 2 | 36 | |||||||||
| 26 Feb | 1550.60 | 91.7 | 10.4 | 21.59 | 48 | -4 | 35 | |||||||||
| 25 Feb | 1528.70 | 81.9 | -19.7 | 24.43 | 138 | 20 | 41 | |||||||||
| 24 Feb | 1555.40 | 104.75 | 11.75 | 21.72 | 18 | 9 | 22 | |||||||||
| 23 Feb | 1555.80 | 93 | 21.6 | 16.52 | 4 | 1 | 12 | |||||||||
| 20 Feb | 1511.50 | 72.05 | -42.45 | 21.89 | 13 | 5 | 10 | |||||||||
| 19 Feb | 1513.30 | 114.5 | 38.5 | - | 0 | 0 | 5 | |||||||||
| 18 Feb | 1550.80 | 114.5 | 38.5 | - | 0 | 0 | 5 | |||||||||
| 17 Feb | 1566.30 | 114.5 | 38.5 | 24.77 | 4 | 3 | 4 | |||||||||
| 16 Feb | 1540.10 | 76 | -28.3 | 10.31 | 1 | 0 | 0 | |||||||||
| 13 Feb | 1519.00 | 104.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 1543.70 | 104.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 1553.40 | 104.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 1554.70 | 104.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 1561.70 | 104.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 1550.70 | 104.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 1570.20 | 104.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 1567.90 | 104.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 1530.80 | 104.3 | 0 | 2.77 | 0 | 0 | 0 | |||||||||
| 2 Feb | 1403.10 | 104.3 | 0 | 2.8 | 0 | 0 | 0 | |||||||||
| 1 Feb | 1344.90 | 104.3 | 0 | 5.4 | 0 | 0 | 0 | |||||||||
| 30 Jan | 1419.80 | 104.3 | 0 | 1.84 | 0 | 0 | 0 | |||||||||
| 29 Jan | 1417.80 | 104.3 | 0 | 1.89 | 0 | 0 | 0 | |||||||||
| 28 Jan | 1381.90 | 104.3 | 0 | 3.71 | 0 | 0 | 0 | |||||||||
| 27 Jan | 1363.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 1308.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 1414.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 1378.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Jan | 1367.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 1403.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 1421.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 1430.00 | 104.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 1428.60 | 104.3 | 0 | 0.9 | 0 | 0 | 0 | |||||||||
| 12 Jan | 1443.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 1435.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 1465.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 1465.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 1473.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 1493.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 1489.50 | 104.3 | - | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 1481.10 | 104.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 1469.80 | 104.3 | 0 | - | 0 | 0 | 0 | |||||||||
For Adani Port & Sez Ltd - strike price 1480 expiring on 30MAR2026
Delta for 1480 CE is 0.32
Historical price for 1480 CE is as follows
On 11 Mar ADANIPORTS was trading at 1410.80. The strike last trading price was 23.5, which was -5.25 lower than the previous day. The implied volatity was 36.37, the open interest changed by 139 which increased total open position to 816
On 10 Mar ADANIPORTS was trading at 1424.10. The strike last trading price was 29.5, which was -3.15 lower than the previous day. The implied volatity was 35.69, the open interest changed by 110 which increased total open position to 679
On 9 Mar ADANIPORTS was trading at 1421.30. The strike last trading price was 33.2, which was -21 lower than the previous day. The implied volatity was 38.47, the open interest changed by 103 which increased total open position to 569
On 6 Mar ADANIPORTS was trading at 1477.50. The strike last trading price was 53.4, which was -7.05 lower than the previous day. The implied volatity was 33.66, the open interest changed by 129 which increased total open position to 465
On 5 Mar ADANIPORTS was trading at 1499.30. The strike last trading price was 58.15, which was 20.8 higher than the previous day. The implied volatity was 30.7, the open interest changed by -68 which decreased total open position to 337
On 4 Mar ADANIPORTS was trading at 1434.40. The strike last trading price was 38.4, which was -11.8 lower than the previous day. The implied volatity was 34.42, the open interest changed by 5 which increased total open position to 406
On 2 Mar ADANIPORTS was trading at 1470.30. The strike last trading price was 50.55, which was -22 lower than the previous day. The implied volatity was 31.09, the open interest changed by 364 which increased total open position to 398
On 27 Feb ADANIPORTS was trading at 1521.00. The strike last trading price was 72.25, which was -19.85 lower than the previous day. The implied volatity was 23.5, the open interest changed by 2 which increased total open position to 36
On 26 Feb ADANIPORTS was trading at 1550.60. The strike last trading price was 91.7, which was 10.4 higher than the previous day. The implied volatity was 21.59, the open interest changed by -4 which decreased total open position to 35
On 25 Feb ADANIPORTS was trading at 1528.70. The strike last trading price was 81.9, which was -19.7 lower than the previous day. The implied volatity was 24.43, the open interest changed by 20 which increased total open position to 41
On 24 Feb ADANIPORTS was trading at 1555.40. The strike last trading price was 104.75, which was 11.75 higher than the previous day. The implied volatity was 21.72, the open interest changed by 9 which increased total open position to 22
On 23 Feb ADANIPORTS was trading at 1555.80. The strike last trading price was 93, which was 21.6 higher than the previous day. The implied volatity was 16.52, the open interest changed by 1 which increased total open position to 12
On 20 Feb ADANIPORTS was trading at 1511.50. The strike last trading price was 72.05, which was -42.45 lower than the previous day. The implied volatity was 21.89, the open interest changed by 5 which increased total open position to 10
On 19 Feb ADANIPORTS was trading at 1513.30. The strike last trading price was 114.5, which was 38.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 18 Feb ADANIPORTS was trading at 1550.80. The strike last trading price was 114.5, which was 38.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 17 Feb ADANIPORTS was trading at 1566.30. The strike last trading price was 114.5, which was 38.5 higher than the previous day. The implied volatity was 24.77, the open interest changed by 3 which increased total open position to 4
On 16 Feb ADANIPORTS was trading at 1540.10. The strike last trading price was 76, which was -28.3 lower than the previous day. The implied volatity was 10.31, 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 104.3, 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 104.3, 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 104.3, 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 104.3, 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 104.3, 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 104.3, 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 104.3, 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 104.3, 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 104.3, which was 0 lower than the previous day. The implied volatity was 2.77, 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 104.3, which was 0 lower than the previous day. The implied volatity was 2.8, 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 104.3, which was 0 lower than the previous day. The implied volatity was 5.4, 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 104.3, which was 0 lower than the previous day. The implied volatity was 1.84, 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 104.3, which was 0 lower than the previous day. The implied volatity was 1.89, the open interest changed by 0 which decreased total open position to 0
On 28 Jan ADANIPORTS was trading at 1381.90. The strike last trading price was 104.3, which was 0 lower than the previous day. The implied volatity was 3.71, the open interest changed by 0 which decreased total open position to 0
On 27 Jan ADANIPORTS was trading at 1363.90. 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 23 Jan ADANIPORTS was trading at 1308.40. 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 22 Jan ADANIPORTS was trading at 1414.20. 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 21 Jan ADANIPORTS was trading at 1378.60. 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 20 Jan ADANIPORTS was trading at 1367.60. 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 19 Jan ADANIPORTS was trading at 1403.00. 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 16 Jan ADANIPORTS was trading at 1421.90. 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 14 Jan ADANIPORTS was trading at 1430.00. The strike last trading price was 104.3, 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 104.3, which was 0 lower than the previous day. The implied volatity was 0.9, 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 -, 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 9 Jan ADANIPORTS was trading at 1435.90. 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 8 Jan ADANIPORTS was trading at 1465.20. 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 7 Jan ADANIPORTS was trading at 1465.30. 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 6 Jan ADANIPORTS was trading at 1473.20. 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 5 Jan ADANIPORTS was trading at 1493.00. 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 2 Jan ADANIPORTS was trading at 1489.50. The strike last trading price was 104.3, 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 1 Jan ADANIPORTS was trading at 1481.10. The strike last trading price was 104.3, 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 31 Dec ADANIPORTS was trading at 1469.80. The strike last trading price was 104.3, 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 30MAR2026 1480 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.66
Vega: 1.18
Theta: -0.94
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 Mar | 1410.80 | 87.45 | 11.05 | 39.48 | 385 | 54 | 632 |
| 10 Mar | 1424.10 | 74.9 | -8.6 | 36.87 | 272 | -22 | 580 |
| 9 Mar | 1421.30 | 82.65 | 28.25 | 40.65 | 990 | 10 | 733 |
| 6 Mar | 1477.50 | 52.1 | 13.7 | 36.32 | 2,657 | 148 | 742 |
| 5 Mar | 1499.30 | 40.6 | -34.8 | 32.15 | 1,244 | 216 | 593 |
| 4 Mar | 1434.40 | 75.85 | 20.35 | 37.46 | 709 | -41 | 377 |
| 2 Mar | 1470.30 | 55.6 | 31.5 | 34.34 | 3,617 | 74 | 411 |
| 27 Feb | 1521.00 | 24.65 | 6.2 | 26.62 | 419 | 80 | 344 |
| 26 Feb | 1550.60 | 18.55 | -5.45 | 27.35 | 527 | 35 | 265 |
| 25 Feb | 1528.70 | 23.5 | 5.85 | 26.96 | 745 | 19 | 230 |
| 24 Feb | 1555.40 | 17.3 | -2.3 | 28.02 | 274 | -5 | 210 |
| 23 Feb | 1555.80 | 20.05 | -9.85 | 28.34 | 222 | -1 | 215 |
| 20 Feb | 1511.50 | 30.05 | 0.4 | 26.84 | 77 | 7 | 216 |
| 19 Feb | 1513.30 | 31.85 | 13.7 | 26.9 | 278 | 105 | 209 |
| 18 Feb | 1550.80 | 18.3 | -0.4 | 25.14 | 43 | 14 | 99 |
| 17 Feb | 1566.30 | 18.8 | -4.8 | 27.03 | 77 | 37 | 85 |
| 16 Feb | 1540.10 | 24.05 | -9.05 | 26.16 | 39 | 11 | 46 |
| 13 Feb | 1519.00 | 33.1 | 8.1 | 25.49 | 5 | 2 | 33 |
| 12 Feb | 1543.70 | 25 | -0.1 | 26.72 | 1 | 0 | 30 |
| 11 Feb | 1553.40 | 25.1 | 2.15 | 27.8 | 2 | 1 | 30 |
| 10 Feb | 1554.70 | 22.95 | 1.25 | 26.09 | 10 | 1 | 29 |
| 9 Feb | 1561.70 | 22.25 | -9.05 | 26.59 | 12 | 2 | 28 |
| 6 Feb | 1550.70 | 31.3 | 2.4 | 29.62 | 1 | 0 | 25 |
| 5 Feb | 1570.20 | 28.9 | -7.1 | - | 0 | 0 | 25 |
| 4 Feb | 1567.90 | 28.9 | -7.1 | 30.68 | 24 | 22 | 24 |
| 3 Feb | 1530.80 | 36 | -54 | 28.66 | 2 | 0 | 1 |
| 2 Feb | 1403.10 | 90 | -11.2 | - | 0 | 0 | 1 |
| 1 Feb | 1344.90 | 90 | -11.2 | 9.54 | 1 | 0 | 0 |
| 30 Jan | 1419.80 | 101.2 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 1417.80 | 101.2 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 1381.90 | 101.2 | 0 | - | 0 | 0 | 0 |
| 27 Jan | 1363.90 | - | - | - | 0 | 0 | 0 |
| 23 Jan | 1308.40 | - | - | - | 0 | 0 | 0 |
| 22 Jan | 1414.20 | - | - | - | 0 | 0 | 0 |
| 21 Jan | 1378.60 | - | - | - | 0 | 0 | 0 |
| 20 Jan | 1367.60 | - | - | - | 0 | 0 | 0 |
| 19 Jan | 1403.00 | - | - | - | 0 | 0 | 0 |
| 16 Jan | 1421.90 | - | - | - | 0 | 0 | 0 |
| 14 Jan | 1430.00 | 101.2 | 0 | - | 0 | 0 | 0 |
| 13 Jan | 1428.60 | 101.2 | 0 | - | 0 | 0 | 0 |
| 12 Jan | 1443.50 | - | - | - | 0 | 0 | 0 |
| 9 Jan | 1435.90 | - | - | - | 0 | 0 | 0 |
| 8 Jan | 1465.20 | - | - | - | 0 | 0 | 0 |
| 7 Jan | 1465.30 | - | - | - | 0 | 0 | 0 |
| 6 Jan | 1473.20 | - | - | - | 0 | 0 | 0 |
| 5 Jan | 1493.00 | - | - | - | 0 | 0 | 0 |
| 2 Jan | 1489.50 | 101.2 | - | - | 0 | 0 | 0 |
| 1 Jan | 1481.10 | 101.2 | 0 | - | 0 | 0 | 0 |
| 31 Dec | 1469.80 | 101.2 | 0 | - | 0 | 0 | 0 |
For Adani Port & Sez Ltd - strike price 1480 expiring on 30MAR2026
Delta for 1480 PE is -0.66
Historical price for 1480 PE is as follows
On 11 Mar ADANIPORTS was trading at 1410.80. The strike last trading price was 87.45, which was 11.05 higher than the previous day. The implied volatity was 39.48, the open interest changed by 54 which increased total open position to 632
On 10 Mar ADANIPORTS was trading at 1424.10. The strike last trading price was 74.9, which was -8.6 lower than the previous day. The implied volatity was 36.87, the open interest changed by -22 which decreased total open position to 580
On 9 Mar ADANIPORTS was trading at 1421.30. The strike last trading price was 82.65, which was 28.25 higher than the previous day. The implied volatity was 40.65, the open interest changed by 10 which increased total open position to 733
On 6 Mar ADANIPORTS was trading at 1477.50. The strike last trading price was 52.1, which was 13.7 higher than the previous day. The implied volatity was 36.32, the open interest changed by 148 which increased total open position to 742
On 5 Mar ADANIPORTS was trading at 1499.30. The strike last trading price was 40.6, which was -34.8 lower than the previous day. The implied volatity was 32.15, the open interest changed by 216 which increased total open position to 593
On 4 Mar ADANIPORTS was trading at 1434.40. The strike last trading price was 75.85, which was 20.35 higher than the previous day. The implied volatity was 37.46, the open interest changed by -41 which decreased total open position to 377
On 2 Mar ADANIPORTS was trading at 1470.30. The strike last trading price was 55.6, which was 31.5 higher than the previous day. The implied volatity was 34.34, the open interest changed by 74 which increased total open position to 411
On 27 Feb ADANIPORTS was trading at 1521.00. The strike last trading price was 24.65, which was 6.2 higher than the previous day. The implied volatity was 26.62, the open interest changed by 80 which increased total open position to 344
On 26 Feb ADANIPORTS was trading at 1550.60. The strike last trading price was 18.55, which was -5.45 lower than the previous day. The implied volatity was 27.35, the open interest changed by 35 which increased total open position to 265
On 25 Feb ADANIPORTS was trading at 1528.70. The strike last trading price was 23.5, which was 5.85 higher than the previous day. The implied volatity was 26.96, the open interest changed by 19 which increased total open position to 230
On 24 Feb ADANIPORTS was trading at 1555.40. The strike last trading price was 17.3, which was -2.3 lower than the previous day. The implied volatity was 28.02, the open interest changed by -5 which decreased total open position to 210
On 23 Feb ADANIPORTS was trading at 1555.80. The strike last trading price was 20.05, which was -9.85 lower than the previous day. The implied volatity was 28.34, the open interest changed by -1 which decreased total open position to 215
On 20 Feb ADANIPORTS was trading at 1511.50. The strike last trading price was 30.05, which was 0.4 higher than the previous day. The implied volatity was 26.84, the open interest changed by 7 which increased total open position to 216
On 19 Feb ADANIPORTS was trading at 1513.30. The strike last trading price was 31.85, which was 13.7 higher than the previous day. The implied volatity was 26.9, the open interest changed by 105 which increased total open position to 209
On 18 Feb ADANIPORTS was trading at 1550.80. The strike last trading price was 18.3, which was -0.4 lower than the previous day. The implied volatity was 25.14, the open interest changed by 14 which increased total open position to 99
On 17 Feb ADANIPORTS was trading at 1566.30. The strike last trading price was 18.8, which was -4.8 lower than the previous day. The implied volatity was 27.03, the open interest changed by 37 which increased total open position to 85
On 16 Feb ADANIPORTS was trading at 1540.10. The strike last trading price was 24.05, which was -9.05 lower than the previous day. The implied volatity was 26.16, the open interest changed by 11 which increased total open position to 46
On 13 Feb ADANIPORTS was trading at 1519.00. The strike last trading price was 33.1, which was 8.1 higher than the previous day. The implied volatity was 25.49, the open interest changed by 2 which increased total open position to 33
On 12 Feb ADANIPORTS was trading at 1543.70. The strike last trading price was 25, which was -0.1 lower than the previous day. The implied volatity was 26.72, the open interest changed by 0 which decreased total open position to 30
On 11 Feb ADANIPORTS was trading at 1553.40. The strike last trading price was 25.1, which was 2.15 higher than the previous day. The implied volatity was 27.8, the open interest changed by 1 which increased total open position to 30
On 10 Feb ADANIPORTS was trading at 1554.70. The strike last trading price was 22.95, which was 1.25 higher than the previous day. The implied volatity was 26.09, the open interest changed by 1 which increased total open position to 29
On 9 Feb ADANIPORTS was trading at 1561.70. The strike last trading price was 22.25, which was -9.05 lower than the previous day. The implied volatity was 26.59, the open interest changed by 2 which increased total open position to 28
On 6 Feb ADANIPORTS was trading at 1550.70. The strike last trading price was 31.3, which was 2.4 higher than the previous day. The implied volatity was 29.62, the open interest changed by 0 which decreased total open position to 25
On 5 Feb ADANIPORTS was trading at 1570.20. The strike last trading price was 28.9, which was -7.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 4 Feb ADANIPORTS was trading at 1567.90. The strike last trading price was 28.9, which was -7.1 lower than the previous day. The implied volatity was 30.68, the open interest changed by 22 which increased total open position to 24
On 3 Feb ADANIPORTS was trading at 1530.80. The strike last trading price was 36, which was -54 lower than the previous day. The implied volatity was 28.66, the open interest changed by 0 which decreased total open position to 1
On 2 Feb ADANIPORTS was trading at 1403.10. The strike last trading price was 90, which was -11.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Feb ADANIPORTS was trading at 1344.90. The strike last trading price was 90, which was -11.2 lower than the previous day. The implied volatity was 9.54, 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 101.2, 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 29 Jan ADANIPORTS was trading at 1417.80. The strike last trading price was 101.2, 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 Jan ADANIPORTS was trading at 1381.90. The strike last trading price was 101.2, 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 27 Jan ADANIPORTS was trading at 1363.90. 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 23 Jan ADANIPORTS was trading at 1308.40. 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 22 Jan ADANIPORTS was trading at 1414.20. 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 21 Jan ADANIPORTS was trading at 1378.60. 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 20 Jan ADANIPORTS was trading at 1367.60. 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 19 Jan ADANIPORTS was trading at 1403.00. 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 16 Jan ADANIPORTS was trading at 1421.90. 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 14 Jan ADANIPORTS was trading at 1430.00. The strike last trading price was 101.2, 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 101.2, 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 -, 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 9 Jan ADANIPORTS was trading at 1435.90. 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 8 Jan ADANIPORTS was trading at 1465.20. 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 7 Jan ADANIPORTS was trading at 1465.30. 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 6 Jan ADANIPORTS was trading at 1473.20. 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 5 Jan ADANIPORTS was trading at 1493.00. 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 2 Jan ADANIPORTS was trading at 1489.50. The strike last trading price was 101.2, 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 1 Jan ADANIPORTS was trading at 1481.10. The strike last trading price was 101.2, 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 31 Dec ADANIPORTS was trading at 1469.80. The strike last trading price was 101.2, 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
