ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
17 Apr 2026 04:10 PM IST
| ADANIPORTS 28-Apr-2026 (10d) 1500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.82
Vega: 0.01
Theta: -1.05
Gamma: 0.00304
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Apr | 1573.40 | 83.5 | 17.400000000000006 | 31.05 | 1,592 | -336 | 2,403 | |||||||||
| 16 Apr | 1549.80 | 65.55 | 21.15 | 29.33 | 4,768 | -412 | 2,756 | |||||||||
| 15 Apr | 1511.80 | 41.45 | 13.800000000000004 | 31.64 | 7,130 | -323 | 3,151 | |||||||||
| 13 Apr | 1465.30 | 27.1 | -6.600000000000001 | 33.8 | 4,455 | -22 | 3,484 | |||||||||
| 10 Apr | 1475.30 | 31.8 | 5.5 | 31.48 | 6,320 | -408 | 3,506 | |||||||||
| 9 Apr | 1447.40 | 24.7 | -6 | 34 | 4,779 | -97 | 3,914 | |||||||||
| 8 Apr | 1453.30 | 30.3 | 18 | 34.62 | 21,309 | 2,708 | 4,011 | |||||||||
| 7 Apr | 1381.00 | 12.5 | -2.15 | 35.62 | 932 | 79 | 1,311 | |||||||||
| 6 Apr | 1387.10 | 15.15 | 2.65 | 35.56 | 2,700 | 104 | 1,239 | |||||||||
| 2 Apr | 1377.60 | 12.55 | -2.15 | 32.1 | 1,451 | 68 | 1,135 | |||||||||
| 1 Apr | 1385.40 | 14.85 | 6.65 | 32.29 | 2,777 | 416 | 1,065 | |||||||||
| 30 Mar | 1312.60 | 8.8 | -2.95 | 37.99 | 1,643 | -67 | 651 | |||||||||
| 27 Mar | 1337.80 | 11.55 | -4.9 | 34.48 | 1,721 | 191 | 719 | |||||||||
|
|
||||||||||||||||
| 25 Mar | 1375.90 | 16.55 | 2.15 | 31.54 | 745 | 52 | 526 | |||||||||
| 24 Mar | 1344.20 | 14.25 | 2.15 | 34.45 | 494 | 67 | 471 | |||||||||
| 23 Mar | 1303.60 | 12.25 | -5.1 | 38.2 | 467 | 31 | 404 | |||||||||
| 20 Mar | 1365.40 | 17.65 | 0.45 | 31.31 | 286 | 22 | 372 | |||||||||
| 19 Mar | 1356.00 | 17.2 | -5.75 | 31.85 | 289 | -5 | 350 | |||||||||
| 18 Mar | 1401.90 | 22.85 | 5.4 | 28.07 | 372 | -7 | 351 | |||||||||
| 17 Mar | 1365.50 | 17.35 | -3.9 | 29.62 | 226 | 56 | 359 | |||||||||
| 16 Mar | 1373.90 | 21.3 | -0.8 | 31.35 | 304 | 14 | 302 | |||||||||
| 13 Mar | 1363.20 | 22.8 | -6.75 | 31.69 | 239 | 30 | 289 | |||||||||
| 12 Mar | 1391.50 | 29 | -8.05 | 31.06 | 230 | 25 | 259 | |||||||||
| 11 Mar | 1410.80 | 35.9 | -5.1 | 31.36 | 152 | -7 | 231 | |||||||||
| 10 Mar | 1424.10 | 41.4 | -2.75 | 30.16 | 114 | -2 | 239 | |||||||||
| 9 Mar | 1421.30 | 44.6 | -19.7 | 31.97 | 179 | 58 | 245 | |||||||||
| 6 Mar | 1477.50 | 61.9 | -7.55 | 28.2 | 86 | 6 | 189 | |||||||||
| 5 Mar | 1499.30 | 67.45 | 19.45 | 27.1 | 242 | 9 | 183 | |||||||||
| 4 Mar | 1434.40 | 48 | -10.85 | 29.48 | 147 | 50 | 174 | |||||||||
| 2 Mar | 1470.30 | 59.15 | -78.3 | 27.15 | 176 | 123 | 123 | |||||||||
| 27 Feb | 1521.00 | 137.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1550.60 | 137.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 1528.70 | 137.45 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Adani Port & Sez Ltd - strike price 1500 expiring on 28APR2026
Delta for 1500 CE is 0.82
Historical price for 1500 CE is as follows
On 17 Apr ADANIPORTS was trading at 1573.40. The strike last trading price was 83.5, which was 17.400000000000006 higher than the previous day. The implied volatity was 31.05, the open interest changed by -336 which decreased total open position to 2403
On 16 Apr ADANIPORTS was trading at 1549.80. The strike last trading price was 65.55, which was 21.15 higher than the previous day. The implied volatity was 29.33, the open interest changed by -412 which decreased total open position to 2756
On 15 Apr ADANIPORTS was trading at 1511.80. The strike last trading price was 41.45, which was 13.800000000000004 higher than the previous day. The implied volatity was 31.64, the open interest changed by -323 which decreased total open position to 3151
On 13 Apr ADANIPORTS was trading at 1465.30. The strike last trading price was 27.1, which was -6.600000000000001 lower than the previous day. The implied volatity was 33.8, the open interest changed by -22 which decreased total open position to 3484
On 10 Apr ADANIPORTS was trading at 1475.30. The strike last trading price was 31.8, which was 5.5 higher than the previous day. The implied volatity was 31.48, the open interest changed by -408 which decreased total open position to 3506
On 9 Apr ADANIPORTS was trading at 1447.40. The strike last trading price was 24.7, which was -6 lower than the previous day. The implied volatity was 34, the open interest changed by -97 which decreased total open position to 3914
On 8 Apr ADANIPORTS was trading at 1453.30. The strike last trading price was 30.3, which was 18 higher than the previous day. The implied volatity was 34.62, the open interest changed by 2708 which increased total open position to 4011
On 7 Apr ADANIPORTS was trading at 1381.00. The strike last trading price was 12.5, which was -2.15 lower than the previous day. The implied volatity was 35.62, the open interest changed by 79 which increased total open position to 1311
On 6 Apr ADANIPORTS was trading at 1387.10. The strike last trading price was 15.15, which was 2.65 higher than the previous day. The implied volatity was 35.56, the open interest changed by 104 which increased total open position to 1239
On 2 Apr ADANIPORTS was trading at 1377.60. The strike last trading price was 12.55, which was -2.15 lower than the previous day. The implied volatity was 32.1, the open interest changed by 68 which increased total open position to 1135
On 1 Apr ADANIPORTS was trading at 1385.40. The strike last trading price was 14.85, which was 6.65 higher than the previous day. The implied volatity was 32.29, the open interest changed by 416 which increased total open position to 1065
On 30 Mar ADANIPORTS was trading at 1312.60. The strike last trading price was 8.8, which was -2.95 lower than the previous day. The implied volatity was 37.99, the open interest changed by -67 which decreased total open position to 651
On 27 Mar ADANIPORTS was trading at 1337.80. The strike last trading price was 11.55, which was -4.9 lower than the previous day. The implied volatity was 34.48, the open interest changed by 191 which increased total open position to 719
On 25 Mar ADANIPORTS was trading at 1375.90. The strike last trading price was 16.55, which was 2.15 higher than the previous day. The implied volatity was 31.54, the open interest changed by 52 which increased total open position to 526
On 24 Mar ADANIPORTS was trading at 1344.20. The strike last trading price was 14.25, which was 2.15 higher than the previous day. The implied volatity was 34.45, the open interest changed by 67 which increased total open position to 471
On 23 Mar ADANIPORTS was trading at 1303.60. The strike last trading price was 12.25, which was -5.1 lower than the previous day. The implied volatity was 38.2, the open interest changed by 31 which increased total open position to 404
On 20 Mar ADANIPORTS was trading at 1365.40. The strike last trading price was 17.65, which was 0.45 higher than the previous day. The implied volatity was 31.31, the open interest changed by 22 which increased total open position to 372
On 19 Mar ADANIPORTS was trading at 1356.00. The strike last trading price was 17.2, which was -5.75 lower than the previous day. The implied volatity was 31.85, the open interest changed by -5 which decreased total open position to 350
On 18 Mar ADANIPORTS was trading at 1401.90. The strike last trading price was 22.85, which was 5.4 higher than the previous day. The implied volatity was 28.07, the open interest changed by -7 which decreased total open position to 351
On 17 Mar ADANIPORTS was trading at 1365.50. The strike last trading price was 17.35, which was -3.9 lower than the previous day. The implied volatity was 29.62, the open interest changed by 56 which increased total open position to 359
On 16 Mar ADANIPORTS was trading at 1373.90. The strike last trading price was 21.3, which was -0.8 lower than the previous day. The implied volatity was 31.35, the open interest changed by 14 which increased total open position to 302
On 13 Mar ADANIPORTS was trading at 1363.20. The strike last trading price was 22.8, which was -6.75 lower than the previous day. The implied volatity was 31.69, the open interest changed by 30 which increased total open position to 289
On 12 Mar ADANIPORTS was trading at 1391.50. The strike last trading price was 29, which was -8.05 lower than the previous day. The implied volatity was 31.06, the open interest changed by 25 which increased total open position to 259
On 11 Mar ADANIPORTS was trading at 1410.80. The strike last trading price was 35.9, which was -5.1 lower than the previous day. The implied volatity was 31.36, the open interest changed by -7 which decreased total open position to 231
On 10 Mar ADANIPORTS was trading at 1424.10. The strike last trading price was 41.4, which was -2.75 lower than the previous day. The implied volatity was 30.16, the open interest changed by -2 which decreased total open position to 239
On 9 Mar ADANIPORTS was trading at 1421.30. The strike last trading price was 44.6, which was -19.7 lower than the previous day. The implied volatity was 31.97, the open interest changed by 58 which increased total open position to 245
On 6 Mar ADANIPORTS was trading at 1477.50. The strike last trading price was 61.9, which was -7.55 lower than the previous day. The implied volatity was 28.2, the open interest changed by 6 which increased total open position to 189
On 5 Mar ADANIPORTS was trading at 1499.30. The strike last trading price was 67.45, which was 19.45 higher than the previous day. The implied volatity was 27.1, the open interest changed by 9 which increased total open position to 183
On 4 Mar ADANIPORTS was trading at 1434.40. The strike last trading price was 48, which was -10.85 lower than the previous day. The implied volatity was 29.48, the open interest changed by 50 which increased total open position to 174
On 2 Mar ADANIPORTS was trading at 1470.30. The strike last trading price was 59.15, which was -78.3 lower than the previous day. The implied volatity was 27.15, the open interest changed by 123 which increased total open position to 123
On 27 Feb ADANIPORTS was trading at 1521.00. The strike last trading price was 137.45, 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 26 Feb ADANIPORTS was trading at 1550.60. The strike last trading price was 137.45, 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 25 Feb ADANIPORTS was trading at 1528.70. The strike last trading price was 137.45, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| ADANIPORTS 28-Apr-2026 (10d) 1500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.2
Vega: 0.01
Theta: -0.97
Gamma: 0.00298
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Apr | 1573.40 | 10.35 | -6.750000000000002 | 33.47 | 3,599 | 70 | 2,076 |
| 16 Apr | 1549.80 | 18.15 | -13.700000000000003 | 34.85 | 4,626 | 183 | 2,006 |
| 15 Apr | 1511.80 | 33.5 | -27.450000000000003 | 33.83 | 3,550 | 63 | 1,823 |
| 13 Apr | 1465.30 | 58.95 | 6.550000000000004 | 34.62 | 499 | 4 | 1,760 |
| 10 Apr | 1475.30 | 51.45 | -22.75 | 29.98 | 814 | 73 | 1,762 |
| 9 Apr | 1447.40 | 77.45 | 8.75 | 36.25 | 502 | -19 | 1,689 |
| 8 Apr | 1453.30 | 66.9 | -60.35 | 32.15 | 2,281 | 593 | 1,708 |
| 7 Apr | 1381.00 | 126.5 | 8.95 | 40.38 | 99 | 11 | 1,110 |
| 6 Apr | 1387.10 | 116.15 | -15.75 | 36.16 | 74 | 0 | 1,099 |
| 2 Apr | 1377.60 | 133 | 11.1 | 41.94 | 118 | 64 | 1,092 |
| 1 Apr | 1385.40 | 122.75 | -67.5 | 36.96 | 817 | 437 | 1,028 |
| 30 Mar | 1312.60 | 191 | 25.05 | 44.92 | 419 | 179 | 587 |
| 27 Mar | 1337.80 | 169.55 | 36.55 | 44.35 | 136 | 49 | 406 |
| 25 Mar | 1375.90 | 133 | -25.2 | 36.37 | 180 | 103 | 357 |
| 24 Mar | 1344.20 | 159 | -40.2 | 37.91 | 85 | 34 | 253 |
| 23 Mar | 1303.60 | 199.4 | 56 | 46.32 | 85 | 55 | 220 |
| 20 Mar | 1365.40 | 141.4 | -11.6 | 36.74 | 14 | 0 | 165 |
| 19 Mar | 1356.00 | 153 | 43 | 40.33 | 31 | 3 | 165 |
| 18 Mar | 1401.90 | 110 | -28 | 31.54 | 38 | -13 | 162 |
| 17 Mar | 1365.50 | 138 | 6 | 34.27 | 36 | -7 | 175 |
| 16 Mar | 1373.90 | 132 | -18 | 31.79 | 29 | -2 | 181 |
| 13 Mar | 1363.20 | 150 | 40 | 40.59 | 15 | 4 | 183 |
| 12 Mar | 1391.50 | 110 | -2.7 | 26.5 | 7 | -4 | 179 |
| 11 Mar | 1410.80 | 114 | 9 | 35.82 | 62 | 24 | 183 |
| 10 Mar | 1424.10 | 105 | -1.45 | 35.88 | 6 | 4 | 159 |
| 9 Mar | 1421.30 | 107.9 | 30.2 | 36.17 | 49 | 2 | 155 |
| 6 Mar | 1477.50 | 80 | 21.35 | 35.03 | 33 | -12 | 153 |
| 5 Mar | 1499.30 | 63.4 | -31.8 | 30.27 | 103 | -29 | 165 |
| 4 Mar | 1434.40 | 95.2 | 20.15 | 32.33 | 38 | 18 | 195 |
| 2 Mar | 1470.30 | 75 | 31.55 | 30.6 | 171 | 77 | 175 |
| 27 Feb | 1521.00 | 44 | 8 | 26.32 | 85 | 55 | 98 |
| 26 Feb | 1550.60 | 36 | -11.9 | 26.85 | 47 | 20 | 42 |
| 25 Feb | 1528.70 | 47.9 | -17 | 29.09 | 33 | 26 | 26 |
For Adani Port & Sez Ltd - strike price 1500 expiring on 28APR2026
Delta for 1500 PE is -0.2
Historical price for 1500 PE is as follows
On 17 Apr ADANIPORTS was trading at 1573.40. The strike last trading price was 10.35, which was -6.750000000000002 lower than the previous day. The implied volatity was 33.47, the open interest changed by 70 which increased total open position to 2076
On 16 Apr ADANIPORTS was trading at 1549.80. The strike last trading price was 18.15, which was -13.700000000000003 lower than the previous day. The implied volatity was 34.85, the open interest changed by 183 which increased total open position to 2006
On 15 Apr ADANIPORTS was trading at 1511.80. The strike last trading price was 33.5, which was -27.450000000000003 lower than the previous day. The implied volatity was 33.83, the open interest changed by 63 which increased total open position to 1823
On 13 Apr ADANIPORTS was trading at 1465.30. The strike last trading price was 58.95, which was 6.550000000000004 higher than the previous day. The implied volatity was 34.62, the open interest changed by 4 which increased total open position to 1760
On 10 Apr ADANIPORTS was trading at 1475.30. The strike last trading price was 51.45, which was -22.75 lower than the previous day. The implied volatity was 29.98, the open interest changed by 73 which increased total open position to 1762
On 9 Apr ADANIPORTS was trading at 1447.40. The strike last trading price was 77.45, which was 8.75 higher than the previous day. The implied volatity was 36.25, the open interest changed by -19 which decreased total open position to 1689
On 8 Apr ADANIPORTS was trading at 1453.30. The strike last trading price was 66.9, which was -60.35 lower than the previous day. The implied volatity was 32.15, the open interest changed by 593 which increased total open position to 1708
On 7 Apr ADANIPORTS was trading at 1381.00. The strike last trading price was 126.5, which was 8.95 higher than the previous day. The implied volatity was 40.38, the open interest changed by 11 which increased total open position to 1110
On 6 Apr ADANIPORTS was trading at 1387.10. The strike last trading price was 116.15, which was -15.75 lower than the previous day. The implied volatity was 36.16, the open interest changed by 0 which decreased total open position to 1099
On 2 Apr ADANIPORTS was trading at 1377.60. The strike last trading price was 133, which was 11.1 higher than the previous day. The implied volatity was 41.94, the open interest changed by 64 which increased total open position to 1092
On 1 Apr ADANIPORTS was trading at 1385.40. The strike last trading price was 122.75, which was -67.5 lower than the previous day. The implied volatity was 36.96, the open interest changed by 437 which increased total open position to 1028
On 30 Mar ADANIPORTS was trading at 1312.60. The strike last trading price was 191, which was 25.05 higher than the previous day. The implied volatity was 44.92, the open interest changed by 179 which increased total open position to 587
On 27 Mar ADANIPORTS was trading at 1337.80. The strike last trading price was 169.55, which was 36.55 higher than the previous day. The implied volatity was 44.35, the open interest changed by 49 which increased total open position to 406
On 25 Mar ADANIPORTS was trading at 1375.90. The strike last trading price was 133, which was -25.2 lower than the previous day. The implied volatity was 36.37, the open interest changed by 103 which increased total open position to 357
On 24 Mar ADANIPORTS was trading at 1344.20. The strike last trading price was 159, which was -40.2 lower than the previous day. The implied volatity was 37.91, the open interest changed by 34 which increased total open position to 253
On 23 Mar ADANIPORTS was trading at 1303.60. The strike last trading price was 199.4, which was 56 higher than the previous day. The implied volatity was 46.32, the open interest changed by 55 which increased total open position to 220
On 20 Mar ADANIPORTS was trading at 1365.40. The strike last trading price was 141.4, which was -11.6 lower than the previous day. The implied volatity was 36.74, the open interest changed by 0 which decreased total open position to 165
On 19 Mar ADANIPORTS was trading at 1356.00. The strike last trading price was 153, which was 43 higher than the previous day. The implied volatity was 40.33, the open interest changed by 3 which increased total open position to 165
On 18 Mar ADANIPORTS was trading at 1401.90. The strike last trading price was 110, which was -28 lower than the previous day. The implied volatity was 31.54, the open interest changed by -13 which decreased total open position to 162
On 17 Mar ADANIPORTS was trading at 1365.50. The strike last trading price was 138, which was 6 higher than the previous day. The implied volatity was 34.27, the open interest changed by -7 which decreased total open position to 175
On 16 Mar ADANIPORTS was trading at 1373.90. The strike last trading price was 132, which was -18 lower than the previous day. The implied volatity was 31.79, the open interest changed by -2 which decreased total open position to 181
On 13 Mar ADANIPORTS was trading at 1363.20. The strike last trading price was 150, which was 40 higher than the previous day. The implied volatity was 40.59, the open interest changed by 4 which increased total open position to 183
On 12 Mar ADANIPORTS was trading at 1391.50. The strike last trading price was 110, which was -2.7 lower than the previous day. The implied volatity was 26.5, the open interest changed by -4 which decreased total open position to 179
On 11 Mar ADANIPORTS was trading at 1410.80. The strike last trading price was 114, which was 9 higher than the previous day. The implied volatity was 35.82, the open interest changed by 24 which increased total open position to 183
On 10 Mar ADANIPORTS was trading at 1424.10. The strike last trading price was 105, which was -1.45 lower than the previous day. The implied volatity was 35.88, the open interest changed by 4 which increased total open position to 159
On 9 Mar ADANIPORTS was trading at 1421.30. The strike last trading price was 107.9, which was 30.2 higher than the previous day. The implied volatity was 36.17, the open interest changed by 2 which increased total open position to 155
On 6 Mar ADANIPORTS was trading at 1477.50. The strike last trading price was 80, which was 21.35 higher than the previous day. The implied volatity was 35.03, the open interest changed by -12 which decreased total open position to 153
On 5 Mar ADANIPORTS was trading at 1499.30. The strike last trading price was 63.4, which was -31.8 lower than the previous day. The implied volatity was 30.27, the open interest changed by -29 which decreased total open position to 165
On 4 Mar ADANIPORTS was trading at 1434.40. The strike last trading price was 95.2, which was 20.15 higher than the previous day. The implied volatity was 32.33, the open interest changed by 18 which increased total open position to 195
On 2 Mar ADANIPORTS was trading at 1470.30. The strike last trading price was 75, which was 31.55 higher than the previous day. The implied volatity was 30.6, the open interest changed by 77 which increased total open position to 175
On 27 Feb ADANIPORTS was trading at 1521.00. The strike last trading price was 44, which was 8 higher than the previous day. The implied volatity was 26.32, the open interest changed by 55 which increased total open position to 98
On 26 Feb ADANIPORTS was trading at 1550.60. The strike last trading price was 36, which was -11.9 lower than the previous day. The implied volatity was 26.85, the open interest changed by 20 which increased total open position to 42
On 25 Feb ADANIPORTS was trading at 1528.70. The strike last trading price was 47.9, which was -17 lower than the previous day. The implied volatity was 29.09, the open interest changed by 26 which increased total open position to 26
