ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
24 Apr 2026 01:35 PM IST
| ADANIPORTS 28-Apr-2026 (4d) 1520 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.83
Vega: 0
Theta: -1.34
Gamma: 0.00576
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1559.00 | 44.85 | -36.050000000000004 | 25.81 | 247 | -27 | 534 | |||||||||
| 23 Apr | 1602.90 | 81.75 | 8.75 | 32.6 | 232 | -27 | 562 | |||||||||
| 22 Apr | 1588.60 | 73 | -7 | 30.66 | 93 | -26 | 589 | |||||||||
| 21 Apr | 1594.10 | 80 | 8.150000000000006 | 21.29 | 112 | -10 | 616 | |||||||||
| 20 Apr | 1578.40 | 70 | 2.0999999999999943 | 39.6 | 277 | -16 | 629 | |||||||||
| 17 Apr | 1573.40 | 68.4 | 15.650000000000006 | 31.38 | 874 | -30 | 645 | |||||||||
| 16 Apr | 1549.80 | 51.5 | 17.4 | 29.02 | 3,882 | -200 | 675 | |||||||||
| 15 Apr | 1511.80 | 31.15 | 10.649999999999999 | 31.15 | 3,412 | 189 | 878 | |||||||||
| 13 Apr | 1465.30 | 20 | -5.800000000000001 | 33.37 | 958 | 47 | 691 | |||||||||
| 10 Apr | 1475.30 | 24 | 3.3000000000000007 | 31.11 | 1,930 | -54 | 643 | |||||||||
| 9 Apr | 1447.40 | 18.7 | -5.25 | 33.73 | 1,077 | 35 | 699 | |||||||||
| 8 Apr | 1453.30 | 23.5 | 14.3 | 34.34 | 5,103 | 434 | 666 | |||||||||
| 7 Apr | 1381.00 | 9.05 | -1.8 | 35.18 | 168 | 42 | 235 | |||||||||
| 6 Apr | 1387.10 | 11.5 | 2.05 | 35.48 | 270 | 53 | 194 | |||||||||
| 2 Apr | 1377.60 | 9.6 | -1.6 | 32.27 | 291 | -35 | 141 | |||||||||
| 1 Apr | 1385.40 | 11.5 | 5.35 | 32.44 | 491 | 95 | 176 | |||||||||
| 30 Mar | 1312.60 | 6.85 | -2.45 | 37.99 | 262 | 23 | 84 | |||||||||
| 27 Mar | 1337.80 | 8.95 | -4.05 | 34.41 | 214 | 29 | 61 | |||||||||
| 25 Mar | 1375.90 | 13.15 | 1.15 | 31.69 | 58 | 12 | 32 | |||||||||
| 24 Mar | 1344.20 | 12 | -1.9 | 35.11 | 17 | 7 | 20 | |||||||||
| 23 Mar | 1303.60 | 14 | -0.35 | - | 0 | 0 | 13 | |||||||||
| 20 Mar | 1365.40 | 14 | -0.35 | 31.26 | 8 | -4 | 14 | |||||||||
| 19 Mar | 1356.00 | 14.35 | -4.1 | 32.33 | 11 | 7 | 19 | |||||||||
| 18 Mar | 1401.90 | 18.15 | 2.15 | 28.05 | 12 | 5 | 12 | |||||||||
| 17 Mar | 1365.50 | 16 | -3 | 31.35 | 3 | 0 | 7 | |||||||||
| 16 Mar | 1373.90 | 19 | -6 | 32.96 | 6 | 2 | 4 | |||||||||
| 13 Mar | 1363.20 | 25 | -10 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1391.50 | 25 | -10 | 31.64 | 1 | 1 | 0 | |||||||||
| 11 Mar | 1410.80 | 35 | -5 | 33.74 | 1 | 0 | 1 | |||||||||
| 10 Mar | 1424.10 | 40 | -10.9 | - | 0 | 0 | 1 | |||||||||
| 9 Mar | 1421.30 | 40 | -10.9 | - | 0 | 0 | 1 | |||||||||
| 6 Mar | 1477.50 | 40 | -10.9 | - | 0 | 0 | 1 | |||||||||
| 5 Mar | 1499.30 | 40 | -10.9 | - | 1 | 1 | 0 | |||||||||
| 4 Mar | 1434.40 | 40 | -10.9 | 28.98 | 1 | 0 | 0 | |||||||||
| 2 Mar | 1470.30 | 50.9 | 0 | 1.35 | 0 | 0 | 0 | |||||||||
| 27 Feb | 1521.00 | 50.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1550.60 | 50.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 1528.70 | 50.9 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 24 Feb | 1555.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 1555.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 1511.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 1513.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 1550.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 1566.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 1540.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 1519.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 1543.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 1553.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 1554.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 1561.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 1550.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 1570.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 1567.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 1530.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 1403.10 | 0 | 0 | 3.12 | 0 | 0 | 0 | |||||||||
| 1 Feb | 1344.90 | 0 | 0 | 4.53 | 0 | 0 | 0 | |||||||||
| 30 Jan | 1419.80 | 0 | 0 | 2.56 | 0 | 0 | 0 | |||||||||
| 29 Jan | 1417.80 | 0 | 0 | 2.74 | 0 | 0 | 0 | |||||||||
For Adani Port & Sez Ltd - strike price 1520 expiring on 28APR2026
Delta for 1520 CE is 0.83
Historical price for 1520 CE is as follows
On 24 Apr ADANIPORTS was trading at 1559.00. The strike last trading price was 44.85, which was -36.050000000000004 lower than the previous day. The implied volatity was 25.81, the open interest changed by -27 which decreased total open position to 534
On 23 Apr ADANIPORTS was trading at 1602.90. The strike last trading price was 81.75, which was 8.75 higher than the previous day. The implied volatity was 32.6, the open interest changed by -27 which decreased total open position to 562
On 22 Apr ADANIPORTS was trading at 1588.60. The strike last trading price was 73, which was -7 lower than the previous day. The implied volatity was 30.66, the open interest changed by -26 which decreased total open position to 589
On 21 Apr ADANIPORTS was trading at 1594.10. The strike last trading price was 80, which was 8.150000000000006 higher than the previous day. The implied volatity was 21.29, the open interest changed by -10 which decreased total open position to 616
On 20 Apr ADANIPORTS was trading at 1578.40. The strike last trading price was 70, which was 2.0999999999999943 higher than the previous day. The implied volatity was 39.6, the open interest changed by -16 which decreased total open position to 629
On 17 Apr ADANIPORTS was trading at 1573.40. The strike last trading price was 68.4, which was 15.650000000000006 higher than the previous day. The implied volatity was 31.38, the open interest changed by -30 which decreased total open position to 645
On 16 Apr ADANIPORTS was trading at 1549.80. The strike last trading price was 51.5, which was 17.4 higher than the previous day. The implied volatity was 29.02, the open interest changed by -200 which decreased total open position to 675
On 15 Apr ADANIPORTS was trading at 1511.80. The strike last trading price was 31.15, which was 10.649999999999999 higher than the previous day. The implied volatity was 31.15, the open interest changed by 189 which increased total open position to 878
On 13 Apr ADANIPORTS was trading at 1465.30. The strike last trading price was 20, which was -5.800000000000001 lower than the previous day. The implied volatity was 33.37, the open interest changed by 47 which increased total open position to 691
On 10 Apr ADANIPORTS was trading at 1475.30. The strike last trading price was 24, which was 3.3000000000000007 higher than the previous day. The implied volatity was 31.11, the open interest changed by -54 which decreased total open position to 643
On 9 Apr ADANIPORTS was trading at 1447.40. The strike last trading price was 18.7, which was -5.25 lower than the previous day. The implied volatity was 33.73, the open interest changed by 35 which increased total open position to 699
On 8 Apr ADANIPORTS was trading at 1453.30. The strike last trading price was 23.5, which was 14.3 higher than the previous day. The implied volatity was 34.34, the open interest changed by 434 which increased total open position to 666
On 7 Apr ADANIPORTS was trading at 1381.00. The strike last trading price was 9.05, which was -1.8 lower than the previous day. The implied volatity was 35.18, the open interest changed by 42 which increased total open position to 235
On 6 Apr ADANIPORTS was trading at 1387.10. The strike last trading price was 11.5, which was 2.05 higher than the previous day. The implied volatity was 35.48, the open interest changed by 53 which increased total open position to 194
On 2 Apr ADANIPORTS was trading at 1377.60. The strike last trading price was 9.6, which was -1.6 lower than the previous day. The implied volatity was 32.27, the open interest changed by -35 which decreased total open position to 141
On 1 Apr ADANIPORTS was trading at 1385.40. The strike last trading price was 11.5, which was 5.35 higher than the previous day. The implied volatity was 32.44, the open interest changed by 95 which increased total open position to 176
On 30 Mar ADANIPORTS was trading at 1312.60. The strike last trading price was 6.85, which was -2.45 lower than the previous day. The implied volatity was 37.99, the open interest changed by 23 which increased total open position to 84
On 27 Mar ADANIPORTS was trading at 1337.80. The strike last trading price was 8.95, which was -4.05 lower than the previous day. The implied volatity was 34.41, the open interest changed by 29 which increased total open position to 61
On 25 Mar ADANIPORTS was trading at 1375.90. The strike last trading price was 13.15, which was 1.15 higher than the previous day. The implied volatity was 31.69, the open interest changed by 12 which increased total open position to 32
On 24 Mar ADANIPORTS was trading at 1344.20. The strike last trading price was 12, which was -1.9 lower than the previous day. The implied volatity was 35.11, the open interest changed by 7 which increased total open position to 20
On 23 Mar ADANIPORTS was trading at 1303.60. The strike last trading price was 14, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 20 Mar ADANIPORTS was trading at 1365.40. The strike last trading price was 14, which was -0.35 lower than the previous day. The implied volatity was 31.26, the open interest changed by -4 which decreased total open position to 14
On 19 Mar ADANIPORTS was trading at 1356.00. The strike last trading price was 14.35, which was -4.1 lower than the previous day. The implied volatity was 32.33, the open interest changed by 7 which increased total open position to 19
On 18 Mar ADANIPORTS was trading at 1401.90. The strike last trading price was 18.15, which was 2.15 higher than the previous day. The implied volatity was 28.05, the open interest changed by 5 which increased total open position to 12
On 17 Mar ADANIPORTS was trading at 1365.50. The strike last trading price was 16, which was -3 lower than the previous day. The implied volatity was 31.35, the open interest changed by 0 which decreased total open position to 7
On 16 Mar ADANIPORTS was trading at 1373.90. The strike last trading price was 19, which was -6 lower than the previous day. The implied volatity was 32.96, the open interest changed by 2 which increased total open position to 4
On 13 Mar ADANIPORTS was trading at 1363.20. The strike last trading price was 25, which was -10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar ADANIPORTS was trading at 1391.50. The strike last trading price was 25, which was -10 lower than the previous day. The implied volatity was 31.64, the open interest changed by 1 which increased total open position to 0
On 11 Mar ADANIPORTS was trading at 1410.80. The strike last trading price was 35, which was -5 lower than the previous day. The implied volatity was 33.74, the open interest changed by 0 which decreased total open position to 1
On 10 Mar ADANIPORTS was trading at 1424.10. The strike last trading price was 40, which was -10.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Mar ADANIPORTS was trading at 1421.30. The strike last trading price was 40, which was -10.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Mar ADANIPORTS was trading at 1477.50. The strike last trading price was 40, which was -10.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Mar ADANIPORTS was trading at 1499.30. The strike last trading price was 40, which was -10.9 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 4 Mar ADANIPORTS was trading at 1434.40. The strike last trading price was 40, which was -10.9 lower than the previous day. The implied volatity was 28.98, the open interest changed by 0 which decreased total open position to 0
On 2 Mar ADANIPORTS was trading at 1470.30. The strike last trading price was 50.9, which was 0 lower than the previous day. The implied volatity was 1.35, the open interest changed by 0 which decreased total open position to 0
On 27 Feb ADANIPORTS was trading at 1521.00. The strike last trading price was 50.9, 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 50.9, 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 50.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Feb ADANIPORTS was trading at 1555.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Feb ADANIPORTS was trading at 1555.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Feb ADANIPORTS was trading at 1511.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Feb ADANIPORTS was trading at 1513.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Feb ADANIPORTS was trading at 1550.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb ADANIPORTS was trading at 1566.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Feb ADANIPORTS was trading at 1540.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Feb ADANIPORTS was trading at 1519.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Feb ADANIPORTS was trading at 1543.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Feb ADANIPORTS was trading at 1553.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb ADANIPORTS was trading at 1554.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Feb ADANIPORTS was trading at 1561.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb ADANIPORTS was trading at 1550.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Feb ADANIPORTS was trading at 1570.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb ADANIPORTS was trading at 1567.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb ADANIPORTS was trading at 1530.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Feb ADANIPORTS was trading at 1403.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.12, the open interest changed by 0 which decreased total open position to 0
On 1 Feb ADANIPORTS was trading at 1344.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.53, the open interest changed by 0 which decreased total open position to 0
On 30 Jan ADANIPORTS was trading at 1419.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.56, the open interest changed by 0 which decreased total open position to 0
On 29 Jan ADANIPORTS was trading at 1417.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.74, the open interest changed by 0 which decreased total open position to 0
| ADANIPORTS 28-Apr-2026 (4d) 1520 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.18
Vega: 0
Theta: -1.17
Gamma: 0.00583
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1559.00 | 4.45 | 2.25 | 26.24 | 361 | -10 | 769 |
| 23 Apr | 1602.90 | 2.1 | -2.35 | 33.41 | 1,332 | -135 | 806 |
| 22 Apr | 1588.60 | 4.8 | -1.75 | 31.74 | 1,097 | 41 | 946 |
| 21 Apr | 1594.10 | 6 | -5.4 | 34.87 | 1,029 | 107 | 883 |
| 20 Apr | 1578.40 | 12.65 | -3.049999999999999 | 35.25 | 1,427 | -44 | 776 |
| 17 Apr | 1573.40 | 14 | -9.2 | 32.06 | 2,155 | 152 | 834 |
| 16 Apr | 1549.80 | 23.55 | -17.150000000000002 | 33.47 | 3,508 | 160 | 682 |
| 15 Apr | 1511.80 | 43.5 | -30 | 33.25 | 1,479 | 256 | 519 |
| 13 Apr | 1465.30 | 72.4 | 8.650000000000006 | 34.21 | 112 | 18 | 264 |
| 10 Apr | 1475.30 | 63.35 | -25.9 | 29.29 | 170 | 37 | 249 |
| 9 Apr | 1447.40 | 90.45 | 8.3 | 35.38 | 90 | -27 | 211 |
| 8 Apr | 1453.30 | 80.75 | -112.75 | 32.32 | 703 | 178 | 239 |
| 7 Apr | 1381.00 | 193.5 | 11.5 | - | 0 | 0 | 61 |
| 6 Apr | 1387.10 | 193.5 | 11.5 | - | 0 | 0 | 61 |
| 2 Apr | 1377.60 | 193.5 | 11.5 | - | 0 | 0 | 61 |
| 1 Apr | 1385.40 | 193.5 | 11.5 | - | 0 | 0 | 61 |
| 30 Mar | 1312.60 | 193.5 | 11.5 | 16.71 | 36 | -1 | 47 |
| 27 Mar | 1337.80 | 182 | 5 | 40.88 | 16 | 0 | 57 |
| 25 Mar | 1375.90 | 177 | -37 | - | 0 | 0 | 57 |
| 24 Mar | 1344.20 | 177 | -37 | 39.26 | 1 | 0 | 57 |
| 23 Mar | 1303.60 | 214 | 66 | 44.42 | 6 | 2 | 57 |
| 20 Mar | 1365.40 | 148 | 72.55 | - | 0 | 0 | 55 |
| 19 Mar | 1356.00 | 148 | 72.55 | - | 0 | 0 | 55 |
| 18 Mar | 1401.90 | 148 | 72.55 | - | 0 | 0 | 55 |
| 17 Mar | 1365.50 | 148 | 72.55 | - | 16 | 0 | 55 |
| 16 Mar | 1373.90 | 148 | 72.55 | 32.01 | 16 | -1 | 40 |
| 13 Mar | 1363.20 | 75.45 | 28.7 | - | 0 | 0 | 0 |
| 12 Mar | 1391.50 | 75.45 | 28.7 | - | 0 | 0 | 0 |
| 11 Mar | 1410.80 | 75.45 | 28.7 | - | 0 | 0 | 41 |
| 10 Mar | 1424.10 | 75.45 | 28.7 | - | 0 | 0 | 41 |
| 9 Mar | 1421.30 | 75.45 | 28.7 | - | 0 | 0 | 41 |
| 6 Mar | 1477.50 | 75.45 | 28.7 | - | 0 | 0 | 41 |
| 5 Mar | 1499.30 | 75.45 | 28.7 | 31.23 | 38 | 2 | 5 |
| 4 Mar | 1434.40 | 46.75 | -136.95 | - | 0 | 0 | 3 |
| 2 Mar | 1470.30 | 46.75 | -136.95 | - | 0 | 3 | 0 |
| 27 Feb | 1521.00 | 46.75 | -136.95 | 23.9 | 3 | 0 | 0 |
| 26 Feb | 1550.60 | 183.7 | 0 | 2.47 | 0 | 0 | 0 |
| 25 Feb | 1528.70 | 183.7 | 0 | 1.59 | 0 | 0 | 0 |
| 24 Feb | 1555.40 | 0 | 0 | 2.67 | 0 | 0 | 0 |
| 23 Feb | 1555.80 | 0 | 0 | 2.8 | 0 | 0 | 0 |
| 20 Feb | 1511.50 | 0 | 0 | 1.02 | 0 | 0 | 0 |
| 19 Feb | 1513.30 | 0 | 0 | 1.37 | 0 | 0 | 0 |
| 18 Feb | 1550.80 | 0 | 0 | 2.58 | 0 | 0 | 0 |
| 17 Feb | 1566.30 | 0 | 0 | 3.21 | 0 | 0 | 0 |
| 16 Feb | 1540.10 | 0 | 0 | 2.22 | 0 | 0 | 0 |
| 13 Feb | 1519.00 | 0 | 0 | 1.33 | 0 | 0 | 0 |
| 12 Feb | 1543.70 | 0 | 0 | 2.13 | 0 | 0 | 0 |
| 11 Feb | 1553.40 | 0 | 0 | 2.63 | 0 | 0 | 0 |
| 10 Feb | 1554.70 | 0 | 0 | 2.58 | 0 | 0 | 0 |
| 9 Feb | 1561.70 | 0 | 0 | 2.85 | 0 | 0 | 0 |
| 6 Feb | 1550.70 | 0 | 0 | 2.27 | 0 | 0 | 0 |
| 5 Feb | 1570.20 | 0 | 0 | 2.76 | 0 | 0 | 0 |
| 4 Feb | 1567.90 | 0 | 0 | 2.94 | 0 | 0 | 0 |
| 3 Feb | 1530.80 | 0 | 0 | 1.76 | 0 | 0 | 0 |
| 2 Feb | 1403.10 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 1344.90 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 1419.80 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 1417.80 | 0 | 0 | - | 0 | 0 | 0 |
For Adani Port & Sez Ltd - strike price 1520 expiring on 28APR2026
Delta for 1520 PE is -0.18
Historical price for 1520 PE is as follows
On 24 Apr ADANIPORTS was trading at 1559.00. The strike last trading price was 4.45, which was 2.25 higher than the previous day. The implied volatity was 26.24, the open interest changed by -10 which decreased total open position to 769
On 23 Apr ADANIPORTS was trading at 1602.90. The strike last trading price was 2.1, which was -2.35 lower than the previous day. The implied volatity was 33.41, the open interest changed by -135 which decreased total open position to 806
On 22 Apr ADANIPORTS was trading at 1588.60. The strike last trading price was 4.8, which was -1.75 lower than the previous day. The implied volatity was 31.74, the open interest changed by 41 which increased total open position to 946
On 21 Apr ADANIPORTS was trading at 1594.10. The strike last trading price was 6, which was -5.4 lower than the previous day. The implied volatity was 34.87, the open interest changed by 107 which increased total open position to 883
On 20 Apr ADANIPORTS was trading at 1578.40. The strike last trading price was 12.65, which was -3.049999999999999 lower than the previous day. The implied volatity was 35.25, the open interest changed by -44 which decreased total open position to 776
On 17 Apr ADANIPORTS was trading at 1573.40. The strike last trading price was 14, which was -9.2 lower than the previous day. The implied volatity was 32.06, the open interest changed by 152 which increased total open position to 834
On 16 Apr ADANIPORTS was trading at 1549.80. The strike last trading price was 23.55, which was -17.150000000000002 lower than the previous day. The implied volatity was 33.47, the open interest changed by 160 which increased total open position to 682
On 15 Apr ADANIPORTS was trading at 1511.80. The strike last trading price was 43.5, which was -30 lower than the previous day. The implied volatity was 33.25, the open interest changed by 256 which increased total open position to 519
On 13 Apr ADANIPORTS was trading at 1465.30. The strike last trading price was 72.4, which was 8.650000000000006 higher than the previous day. The implied volatity was 34.21, the open interest changed by 18 which increased total open position to 264
On 10 Apr ADANIPORTS was trading at 1475.30. The strike last trading price was 63.35, which was -25.9 lower than the previous day. The implied volatity was 29.29, the open interest changed by 37 which increased total open position to 249
On 9 Apr ADANIPORTS was trading at 1447.40. The strike last trading price was 90.45, which was 8.3 higher than the previous day. The implied volatity was 35.38, the open interest changed by -27 which decreased total open position to 211
On 8 Apr ADANIPORTS was trading at 1453.30. The strike last trading price was 80.75, which was -112.75 lower than the previous day. The implied volatity was 32.32, the open interest changed by 178 which increased total open position to 239
On 7 Apr ADANIPORTS was trading at 1381.00. The strike last trading price was 193.5, which was 11.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 61
On 6 Apr ADANIPORTS was trading at 1387.10. The strike last trading price was 193.5, which was 11.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 61
On 2 Apr ADANIPORTS was trading at 1377.60. The strike last trading price was 193.5, which was 11.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 61
On 1 Apr ADANIPORTS was trading at 1385.40. The strike last trading price was 193.5, which was 11.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 61
On 30 Mar ADANIPORTS was trading at 1312.60. The strike last trading price was 193.5, which was 11.5 higher than the previous day. The implied volatity was 16.71, the open interest changed by -1 which decreased total open position to 47
On 27 Mar ADANIPORTS was trading at 1337.80. The strike last trading price was 182, which was 5 higher than the previous day. The implied volatity was 40.88, the open interest changed by 0 which decreased total open position to 57
On 25 Mar ADANIPORTS was trading at 1375.90. The strike last trading price was 177, which was -37 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57
On 24 Mar ADANIPORTS was trading at 1344.20. The strike last trading price was 177, which was -37 lower than the previous day. The implied volatity was 39.26, the open interest changed by 0 which decreased total open position to 57
On 23 Mar ADANIPORTS was trading at 1303.60. The strike last trading price was 214, which was 66 higher than the previous day. The implied volatity was 44.42, the open interest changed by 2 which increased total open position to 57
On 20 Mar ADANIPORTS was trading at 1365.40. The strike last trading price was 148, which was 72.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 55
On 19 Mar ADANIPORTS was trading at 1356.00. The strike last trading price was 148, which was 72.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 55
On 18 Mar ADANIPORTS was trading at 1401.90. The strike last trading price was 148, which was 72.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 55
On 17 Mar ADANIPORTS was trading at 1365.50. The strike last trading price was 148, which was 72.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 55
On 16 Mar ADANIPORTS was trading at 1373.90. The strike last trading price was 148, which was 72.55 higher than the previous day. The implied volatity was 32.01, the open interest changed by -1 which decreased total open position to 40
On 13 Mar ADANIPORTS was trading at 1363.20. The strike last trading price was 75.45, which was 28.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar ADANIPORTS was trading at 1391.50. The strike last trading price was 75.45, which was 28.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar ADANIPORTS was trading at 1410.80. The strike last trading price was 75.45, which was 28.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 10 Mar ADANIPORTS was trading at 1424.10. The strike last trading price was 75.45, which was 28.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 9 Mar ADANIPORTS was trading at 1421.30. The strike last trading price was 75.45, which was 28.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 6 Mar ADANIPORTS was trading at 1477.50. The strike last trading price was 75.45, which was 28.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 5 Mar ADANIPORTS was trading at 1499.30. The strike last trading price was 75.45, which was 28.7 higher than the previous day. The implied volatity was 31.23, the open interest changed by 2 which increased total open position to 5
On 4 Mar ADANIPORTS was trading at 1434.40. The strike last trading price was 46.75, which was -136.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 2 Mar ADANIPORTS was trading at 1470.30. The strike last trading price was 46.75, which was -136.95 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0
On 27 Feb ADANIPORTS was trading at 1521.00. The strike last trading price was 46.75, which was -136.95 lower than the previous day. The implied volatity was 23.9, 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 183.7, which was 0 lower than the previous day. The implied volatity was 2.47, 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 183.7, 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 24 Feb ADANIPORTS was trading at 1555.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.67, the open interest changed by 0 which decreased total open position to 0
On 23 Feb ADANIPORTS was trading at 1555.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.8, the open interest changed by 0 which decreased total open position to 0
On 20 Feb ADANIPORTS was trading at 1511.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.02, the open interest changed by 0 which decreased total open position to 0
On 19 Feb ADANIPORTS was trading at 1513.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.37, the open interest changed by 0 which decreased total open position to 0
On 18 Feb ADANIPORTS was trading at 1550.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.58, the open interest changed by 0 which decreased total open position to 0
On 17 Feb ADANIPORTS was trading at 1566.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.21, the open interest changed by 0 which decreased total open position to 0
On 16 Feb ADANIPORTS was trading at 1540.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.22, the open interest changed by 0 which decreased total open position to 0
On 13 Feb ADANIPORTS was trading at 1519.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.33, the open interest changed by 0 which decreased total open position to 0
On 12 Feb ADANIPORTS was trading at 1543.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.13, the open interest changed by 0 which decreased total open position to 0
On 11 Feb ADANIPORTS was trading at 1553.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.63, the open interest changed by 0 which decreased total open position to 0
On 10 Feb ADANIPORTS was trading at 1554.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.58, the open interest changed by 0 which decreased total open position to 0
On 9 Feb ADANIPORTS was trading at 1561.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.85, the open interest changed by 0 which decreased total open position to 0
On 6 Feb ADANIPORTS was trading at 1550.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.27, the open interest changed by 0 which decreased total open position to 0
On 5 Feb ADANIPORTS was trading at 1570.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.76, the open interest changed by 0 which decreased total open position to 0
On 4 Feb ADANIPORTS was trading at 1567.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.94, the open interest changed by 0 which decreased total open position to 0
On 3 Feb ADANIPORTS was trading at 1530.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.76, the open interest changed by 0 which decreased total open position to 0
On 2 Feb ADANIPORTS was trading at 1403.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb ADANIPORTS was trading at 1344.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jan ADANIPORTS was trading at 1419.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jan ADANIPORTS was trading at 1417.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
