ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
02 Mar 2026 04:10 PM IST
| ADANIPORTS 30-MAR-2026 1500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.46
Vega: 1.61
Theta: -1.06
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Mar | 1470.30 | 41.1 | -19.6 | 30.8 | 4,736 | 670 | 1,193 | |||||||||
| 27 Feb | 1521.00 | 59.15 | -19.1 | 23.35 | 273 | -2 | 523 | |||||||||
| 26 Feb | 1550.60 | 77 | 8.95 | 21.82 | 461 | 6 | 549 | |||||||||
| 25 Feb | 1528.70 | 69.05 | -18.65 | 24.68 | 753 | 30 | 544 | |||||||||
| 24 Feb | 1555.40 | 89.45 | 2.15 | 22.01 | 601 | 162 | 517 | |||||||||
| 23 Feb | 1555.80 | 87 | 28.1 | 23.87 | 649 | 69 | 355 | |||||||||
| 20 Feb | 1511.50 | 59.7 | -0.7 | 22.03 | 301 | 48 | 286 | |||||||||
| 19 Feb | 1513.30 | 59 | -28.2 | 22.43 | 186 | 54 | 237 | |||||||||
| 18 Feb | 1550.80 | 86.2 | -14.8 | 22.74 | 97 | 12 | 182 | |||||||||
| 17 Feb | 1566.30 | 101 | 16.35 | 25.53 | 91 | 12 | 169 | |||||||||
| 16 Feb | 1540.10 | 83 | 13 | 24.82 | 106 | 39 | 158 | |||||||||
| 13 Feb | 1519.00 | 70 | -13.5 | 26.67 | 77 | 22 | 104 | |||||||||
| 12 Feb | 1543.70 | 83.5 | -11.5 | 21.42 | 2 | -1 | 82 | |||||||||
| 11 Feb | 1553.40 | 95 | -1.95 | 25.31 | 8 | 1 | 82 | |||||||||
| 10 Feb | 1554.70 | 96.25 | -5.8 | 24.89 | 18 | 15 | 80 | |||||||||
| 9 Feb | 1561.70 | 101.6 | 10.1 | 24.65 | 10 | 4 | 64 | |||||||||
| 6 Feb | 1550.70 | 91.5 | -22.8 | 20.87 | 27 | 22 | 60 | |||||||||
| 5 Feb | 1570.20 | 114.3 | 9.3 | 26.06 | 18 | -16 | 38 | |||||||||
|
|
||||||||||||||||
| 4 Feb | 1567.90 | 105 | 17.8 | 21.29 | 39 | -2 | 54 | |||||||||
| 3 Feb | 1530.80 | 88 | 61.8 | 24.33 | 91 | 26 | 56 | |||||||||
| 2 Feb | 1403.10 | 26.75 | 2.05 | 25.08 | 149 | 28 | 30 | |||||||||
| 1 Feb | 1344.90 | 24.7 | -13.85 | 32.1 | 3 | 2 | 2 | |||||||||
| 30 Jan | 1419.80 | 38.55 | 0 | 2.86 | 0 | 0 | 0 | |||||||||
| 29 Jan | 1417.80 | 38.55 | 0 | 2.85 | 0 | 0 | 0 | |||||||||
| 28 Jan | 1381.90 | 38.55 | 0 | 4.54 | 0 | 0 | 0 | |||||||||
For Adani Port & Sez Ltd - strike price 1500 expiring on 30MAR2026
Delta for 1500 CE is 0.46
Historical price for 1500 CE is as follows
On 2 Mar ADANIPORTS was trading at 1470.30. The strike last trading price was 41.1, which was -19.6 lower than the previous day. The implied volatity was 30.8, the open interest changed by 670 which increased total open position to 1193
On 27 Feb ADANIPORTS was trading at 1521.00. The strike last trading price was 59.15, which was -19.1 lower than the previous day. The implied volatity was 23.35, the open interest changed by -2 which decreased total open position to 523
On 26 Feb ADANIPORTS was trading at 1550.60. The strike last trading price was 77, which was 8.95 higher than the previous day. The implied volatity was 21.82, the open interest changed by 6 which increased total open position to 549
On 25 Feb ADANIPORTS was trading at 1528.70. The strike last trading price was 69.05, which was -18.65 lower than the previous day. The implied volatity was 24.68, the open interest changed by 30 which increased total open position to 544
On 24 Feb ADANIPORTS was trading at 1555.40. The strike last trading price was 89.45, which was 2.15 higher than the previous day. The implied volatity was 22.01, the open interest changed by 162 which increased total open position to 517
On 23 Feb ADANIPORTS was trading at 1555.80. The strike last trading price was 87, which was 28.1 higher than the previous day. The implied volatity was 23.87, the open interest changed by 69 which increased total open position to 355
On 20 Feb ADANIPORTS was trading at 1511.50. The strike last trading price was 59.7, which was -0.7 lower than the previous day. The implied volatity was 22.03, the open interest changed by 48 which increased total open position to 286
On 19 Feb ADANIPORTS was trading at 1513.30. The strike last trading price was 59, which was -28.2 lower than the previous day. The implied volatity was 22.43, the open interest changed by 54 which increased total open position to 237
On 18 Feb ADANIPORTS was trading at 1550.80. The strike last trading price was 86.2, which was -14.8 lower than the previous day. The implied volatity was 22.74, the open interest changed by 12 which increased total open position to 182
On 17 Feb ADANIPORTS was trading at 1566.30. The strike last trading price was 101, which was 16.35 higher than the previous day. The implied volatity was 25.53, the open interest changed by 12 which increased total open position to 169
On 16 Feb ADANIPORTS was trading at 1540.10. The strike last trading price was 83, which was 13 higher than the previous day. The implied volatity was 24.82, the open interest changed by 39 which increased total open position to 158
On 13 Feb ADANIPORTS was trading at 1519.00. The strike last trading price was 70, which was -13.5 lower than the previous day. The implied volatity was 26.67, the open interest changed by 22 which increased total open position to 104
On 12 Feb ADANIPORTS was trading at 1543.70. The strike last trading price was 83.5, which was -11.5 lower than the previous day. The implied volatity was 21.42, the open interest changed by -1 which decreased total open position to 82
On 11 Feb ADANIPORTS was trading at 1553.40. The strike last trading price was 95, which was -1.95 lower than the previous day. The implied volatity was 25.31, the open interest changed by 1 which increased total open position to 82
On 10 Feb ADANIPORTS was trading at 1554.70. The strike last trading price was 96.25, which was -5.8 lower than the previous day. The implied volatity was 24.89, the open interest changed by 15 which increased total open position to 80
On 9 Feb ADANIPORTS was trading at 1561.70. The strike last trading price was 101.6, which was 10.1 higher than the previous day. The implied volatity was 24.65, the open interest changed by 4 which increased total open position to 64
On 6 Feb ADANIPORTS was trading at 1550.70. The strike last trading price was 91.5, which was -22.8 lower than the previous day. The implied volatity was 20.87, the open interest changed by 22 which increased total open position to 60
On 5 Feb ADANIPORTS was trading at 1570.20. The strike last trading price was 114.3, which was 9.3 higher than the previous day. The implied volatity was 26.06, the open interest changed by -16 which decreased total open position to 38
On 4 Feb ADANIPORTS was trading at 1567.90. The strike last trading price was 105, which was 17.8 higher than the previous day. The implied volatity was 21.29, the open interest changed by -2 which decreased total open position to 54
On 3 Feb ADANIPORTS was trading at 1530.80. The strike last trading price was 88, which was 61.8 higher than the previous day. The implied volatity was 24.33, the open interest changed by 26 which increased total open position to 56
On 2 Feb ADANIPORTS was trading at 1403.10. The strike last trading price was 26.75, which was 2.05 higher than the previous day. The implied volatity was 25.08, the open interest changed by 28 which increased total open position to 30
On 1 Feb ADANIPORTS was trading at 1344.90. The strike last trading price was 24.7, which was -13.85 lower than the previous day. The implied volatity was 32.1, the open interest changed by 2 which increased total open position to 2
On 30 Jan ADANIPORTS was trading at 1419.80. The strike last trading price was 38.55, which was 0 lower than the previous day. The implied volatity was 2.86, 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 38.55, which was 0 lower than the previous day. The implied volatity was 2.85, 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 38.55, which was 0 lower than the previous day. The implied volatity was 4.54, the open interest changed by 0 which decreased total open position to 0
| ADANIPORTS 30MAR2026 1500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.54
Vega: 1.62
Theta: -0.74
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Mar | 1470.30 | 65.55 | 34.5 | 33.78 | 3,078 | 182 | 1,573 |
| 27 Feb | 1521.00 | 31.45 | 7.85 | 26.27 | 1,852 | 333 | 1,390 |
| 26 Feb | 1550.60 | 24.1 | -6.15 | 27.16 | 1,684 | -38 | 1,060 |
| 25 Feb | 1528.70 | 29.45 | 7.15 | 26.39 | 3,404 | 295 | 1,098 |
| 24 Feb | 1555.40 | 21.6 | -3.1 | 27.36 | 1,509 | 150 | 811 |
| 23 Feb | 1555.80 | 25.25 | -11.75 | 27.97 | 1,245 | 193 | 658 |
| 20 Feb | 1511.50 | 37 | -0.65 | 26.39 | 791 | 61 | 474 |
| 19 Feb | 1513.30 | 39 | 16.15 | 26.45 | 517 | 49 | 416 |
| 18 Feb | 1550.80 | 23.6 | -0.1 | 24.93 | 259 | 22 | 368 |
| 17 Feb | 1566.30 | 23.7 | -5.7 | 26.74 | 393 | 111 | 346 |
| 16 Feb | 1540.10 | 31.15 | -9.8 | 26.59 | 283 | 64 | 236 |
| 13 Feb | 1519.00 | 41.35 | 11.75 | 25.56 | 180 | 31 | 174 |
| 12 Feb | 1543.70 | 29.6 | 1.5 | 25.79 | 40 | 24 | 145 |
| 11 Feb | 1553.40 | 28.5 | 0.6 | 25.77 | 37 | 3 | 121 |
| 10 Feb | 1554.70 | 28 | 2 | 25.59 | 41 | 11 | 118 |
| 9 Feb | 1561.70 | 26 | -4.5 | 25.39 | 73 | 21 | 107 |
| 6 Feb | 1550.70 | 30.5 | 1.4 | 26.01 | 72 | 6 | 87 |
| 5 Feb | 1570.20 | 29.45 | -3.2 | 27.72 | 88 | -2 | 80 |
| 4 Feb | 1567.90 | 32.5 | -10.85 | 28.85 | 81 | 32 | 84 |
| 3 Feb | 1530.80 | 42.25 | -79.15 | 28.31 | 79 | 49 | 51 |
| 2 Feb | 1403.10 | 121.4 | -37.55 | 34.92 | 2 | 0 | 0 |
| 1 Feb | 1344.90 | 158.95 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 1419.80 | 158.95 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 1417.80 | 158.95 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 1381.90 | 158.95 | 0 | - | 0 | 0 | 0 |
For Adani Port & Sez Ltd - strike price 1500 expiring on 30MAR2026
Delta for 1500 PE is -0.54
Historical price for 1500 PE is as follows
On 2 Mar ADANIPORTS was trading at 1470.30. The strike last trading price was 65.55, which was 34.5 higher than the previous day. The implied volatity was 33.78, the open interest changed by 182 which increased total open position to 1573
On 27 Feb ADANIPORTS was trading at 1521.00. The strike last trading price was 31.45, which was 7.85 higher than the previous day. The implied volatity was 26.27, the open interest changed by 333 which increased total open position to 1390
On 26 Feb ADANIPORTS was trading at 1550.60. The strike last trading price was 24.1, which was -6.15 lower than the previous day. The implied volatity was 27.16, the open interest changed by -38 which decreased total open position to 1060
On 25 Feb ADANIPORTS was trading at 1528.70. The strike last trading price was 29.45, which was 7.15 higher than the previous day. The implied volatity was 26.39, the open interest changed by 295 which increased total open position to 1098
On 24 Feb ADANIPORTS was trading at 1555.40. The strike last trading price was 21.6, which was -3.1 lower than the previous day. The implied volatity was 27.36, the open interest changed by 150 which increased total open position to 811
On 23 Feb ADANIPORTS was trading at 1555.80. The strike last trading price was 25.25, which was -11.75 lower than the previous day. The implied volatity was 27.97, the open interest changed by 193 which increased total open position to 658
On 20 Feb ADANIPORTS was trading at 1511.50. The strike last trading price was 37, which was -0.65 lower than the previous day. The implied volatity was 26.39, the open interest changed by 61 which increased total open position to 474
On 19 Feb ADANIPORTS was trading at 1513.30. The strike last trading price was 39, which was 16.15 higher than the previous day. The implied volatity was 26.45, the open interest changed by 49 which increased total open position to 416
On 18 Feb ADANIPORTS was trading at 1550.80. The strike last trading price was 23.6, which was -0.1 lower than the previous day. The implied volatity was 24.93, the open interest changed by 22 which increased total open position to 368
On 17 Feb ADANIPORTS was trading at 1566.30. The strike last trading price was 23.7, which was -5.7 lower than the previous day. The implied volatity was 26.74, the open interest changed by 111 which increased total open position to 346
On 16 Feb ADANIPORTS was trading at 1540.10. The strike last trading price was 31.15, which was -9.8 lower than the previous day. The implied volatity was 26.59, the open interest changed by 64 which increased total open position to 236
On 13 Feb ADANIPORTS was trading at 1519.00. The strike last trading price was 41.35, which was 11.75 higher than the previous day. The implied volatity was 25.56, the open interest changed by 31 which increased total open position to 174
On 12 Feb ADANIPORTS was trading at 1543.70. The strike last trading price was 29.6, which was 1.5 higher than the previous day. The implied volatity was 25.79, the open interest changed by 24 which increased total open position to 145
On 11 Feb ADANIPORTS was trading at 1553.40. The strike last trading price was 28.5, which was 0.6 higher than the previous day. The implied volatity was 25.77, the open interest changed by 3 which increased total open position to 121
On 10 Feb ADANIPORTS was trading at 1554.70. The strike last trading price was 28, which was 2 higher than the previous day. The implied volatity was 25.59, the open interest changed by 11 which increased total open position to 118
On 9 Feb ADANIPORTS was trading at 1561.70. The strike last trading price was 26, which was -4.5 lower than the previous day. The implied volatity was 25.39, the open interest changed by 21 which increased total open position to 107
On 6 Feb ADANIPORTS was trading at 1550.70. The strike last trading price was 30.5, which was 1.4 higher than the previous day. The implied volatity was 26.01, the open interest changed by 6 which increased total open position to 87
On 5 Feb ADANIPORTS was trading at 1570.20. The strike last trading price was 29.45, which was -3.2 lower than the previous day. The implied volatity was 27.72, the open interest changed by -2 which decreased total open position to 80
On 4 Feb ADANIPORTS was trading at 1567.90. The strike last trading price was 32.5, which was -10.85 lower than the previous day. The implied volatity was 28.85, the open interest changed by 32 which increased total open position to 84
On 3 Feb ADANIPORTS was trading at 1530.80. The strike last trading price was 42.25, which was -79.15 lower than the previous day. The implied volatity was 28.31, the open interest changed by 49 which increased total open position to 51
On 2 Feb ADANIPORTS was trading at 1403.10. The strike last trading price was 121.4, which was -37.55 lower than the previous day. The implied volatity was 34.92, 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 158.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jan ADANIPORTS was trading at 1419.80. The strike last trading price was 158.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jan ADANIPORTS was trading at 1417.80. The strike last trading price was 158.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan ADANIPORTS was trading at 1381.90. The strike last trading price was 158.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
