ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
25 Feb 2026 02:30 PM IST
| ADANIPORTS 30-MAR-2026 1540 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.52
Vega: 1.83
Theta: -0.87
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Feb | 1528.90 | 45 | -16.3 | 23.84 | 2,036 | 134 | 535 | |||||||||
| 24 Feb | 1555.40 | 64 | 2.1 | 23.17 | 1,131 | 42 | 408 | |||||||||
| 23 Feb | 1555.80 | 60.35 | 21.4 | 23.42 | 2,098 | 86 | 370 | |||||||||
| 20 Feb | 1511.50 | 39.1 | -1.25 | 22.16 | 399 | 92 | 285 | |||||||||
| 19 Feb | 1513.30 | 39.65 | -19.85 | 22.93 | 222 | 68 | 192 | |||||||||
| 18 Feb | 1550.80 | 59 | -13.05 | 21.85 | 80 | 12 | 119 | |||||||||
| 17 Feb | 1566.30 | 72.05 | 12.1 | 24.07 | 60 | -1 | 106 | |||||||||
|
|
||||||||||||||||
| 16 Feb | 1540.10 | 60.15 | 11.3 | 25.1 | 78 | 11 | 107 | |||||||||
| 13 Feb | 1519.00 | 48 | -12.55 | 25.61 | 39 | 17 | 95 | |||||||||
| 12 Feb | 1543.70 | 60.55 | -7.45 | 22.3 | 62 | 45 | 77 | |||||||||
| 11 Feb | 1553.40 | 68 | -0.5 | 24.08 | 9 | 8 | 32 | |||||||||
| 10 Feb | 1554.70 | 68.5 | -16.65 | - | 0 | 0 | 24 | |||||||||
| 9 Feb | 1561.70 | 68.5 | -16.65 | - | 0 | 0 | 24 | |||||||||
| 6 Feb | 1550.70 | 68.5 | -16.65 | 22.24 | 1 | 0 | 24 | |||||||||
| 5 Feb | 1570.20 | 85.15 | -0.1 | 24.56 | 10 | -2 | 24 | |||||||||
| 4 Feb | 1567.90 | 84.65 | 15.9 | 24.37 | 47 | 7 | 27 | |||||||||
| 3 Feb | 1530.80 | 69.5 | 55.3 | 26.14 | 25 | 18 | 19 | |||||||||
| 2 Feb | 1403.10 | 14.2 | -15.15 | 23.02 | 1 | 0 | 0 | |||||||||
| 1 Feb | 1344.90 | 29.35 | 0 | 7.88 | 0 | 0 | 0 | |||||||||
| 30 Jan | 1419.80 | 29.35 | 0 | 4.62 | 0 | 0 | 0 | |||||||||
| 29 Jan | 1417.80 | 29.35 | 0 | 4.3 | 0 | 0 | 0 | |||||||||
| 28 Jan | 1381.90 | 0 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Adani Port & Sez Ltd - strike price 1540 expiring on 30MAR2026
Delta for 1540 CE is 0.52
Historical price for 1540 CE is as follows
On 25 Feb ADANIPORTS was trading at 1528.90. The strike last trading price was 45, which was -16.3 lower than the previous day. The implied volatity was 23.84, the open interest changed by 134 which increased total open position to 535
On 24 Feb ADANIPORTS was trading at 1555.40. The strike last trading price was 64, which was 2.1 higher than the previous day. The implied volatity was 23.17, the open interest changed by 42 which increased total open position to 408
On 23 Feb ADANIPORTS was trading at 1555.80. The strike last trading price was 60.35, which was 21.4 higher than the previous day. The implied volatity was 23.42, the open interest changed by 86 which increased total open position to 370
On 20 Feb ADANIPORTS was trading at 1511.50. The strike last trading price was 39.1, which was -1.25 lower than the previous day. The implied volatity was 22.16, the open interest changed by 92 which increased total open position to 285
On 19 Feb ADANIPORTS was trading at 1513.30. The strike last trading price was 39.65, which was -19.85 lower than the previous day. The implied volatity was 22.93, the open interest changed by 68 which increased total open position to 192
On 18 Feb ADANIPORTS was trading at 1550.80. The strike last trading price was 59, which was -13.05 lower than the previous day. The implied volatity was 21.85, the open interest changed by 12 which increased total open position to 119
On 17 Feb ADANIPORTS was trading at 1566.30. The strike last trading price was 72.05, which was 12.1 higher than the previous day. The implied volatity was 24.07, the open interest changed by -1 which decreased total open position to 106
On 16 Feb ADANIPORTS was trading at 1540.10. The strike last trading price was 60.15, which was 11.3 higher than the previous day. The implied volatity was 25.1, the open interest changed by 11 which increased total open position to 107
On 13 Feb ADANIPORTS was trading at 1519.00. The strike last trading price was 48, which was -12.55 lower than the previous day. The implied volatity was 25.61, the open interest changed by 17 which increased total open position to 95
On 12 Feb ADANIPORTS was trading at 1543.70. The strike last trading price was 60.55, which was -7.45 lower than the previous day. The implied volatity was 22.3, the open interest changed by 45 which increased total open position to 77
On 11 Feb ADANIPORTS was trading at 1553.40. The strike last trading price was 68, which was -0.5 lower than the previous day. The implied volatity was 24.08, the open interest changed by 8 which increased total open position to 32
On 10 Feb ADANIPORTS was trading at 1554.70. The strike last trading price was 68.5, which was -16.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 9 Feb ADANIPORTS was trading at 1561.70. The strike last trading price was 68.5, which was -16.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 6 Feb ADANIPORTS was trading at 1550.70. The strike last trading price was 68.5, which was -16.65 lower than the previous day. The implied volatity was 22.24, the open interest changed by 0 which decreased total open position to 24
On 5 Feb ADANIPORTS was trading at 1570.20. The strike last trading price was 85.15, which was -0.1 lower than the previous day. The implied volatity was 24.56, the open interest changed by -2 which decreased total open position to 24
On 4 Feb ADANIPORTS was trading at 1567.90. The strike last trading price was 84.65, which was 15.9 higher than the previous day. The implied volatity was 24.37, the open interest changed by 7 which increased total open position to 27
On 3 Feb ADANIPORTS was trading at 1530.80. The strike last trading price was 69.5, which was 55.3 higher than the previous day. The implied volatity was 26.14, the open interest changed by 18 which increased total open position to 19
On 2 Feb ADANIPORTS was trading at 1403.10. The strike last trading price was 14.2, which was -15.15 lower than the previous day. The implied volatity was 23.02, 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 29.35, which was 0 lower than the previous day. The implied volatity was 7.88, 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 29.35, which was 0 lower than the previous day. The implied volatity was 4.62, 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 29.35, which was 0 lower than the previous day. The implied volatity was 4.3, 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 0, 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 30MAR2026 1540 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.47
Vega: 1.83
Theta: -0.55
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Feb | 1528.90 | 49.1 | 14 | 27.54 | 2,768 | 126 | 606 |
| 24 Feb | 1555.40 | 33.6 | -5.15 | 26.4 | 1,289 | 118 | 470 |
| 23 Feb | 1555.80 | 39 | -17.15 | 27.4 | 1,338 | 149 | 361 |
| 20 Feb | 1511.50 | 56.95 | 1.2 | 26.83 | 69 | 15 | 212 |
| 19 Feb | 1513.30 | 58 | 21.4 | 26.19 | 340 | 67 | 203 |
| 18 Feb | 1550.80 | 37.3 | 1.65 | 24.42 | 74 | 14 | 135 |
| 17 Feb | 1566.30 | 35.65 | -9.4 | 25.8 | 68 | 29 | 120 |
| 16 Feb | 1540.10 | 48 | -10 | 26.79 | 25 | 16 | 89 |
| 13 Feb | 1519.00 | 58 | 11.05 | 24.12 | 27 | 7 | 72 |
| 12 Feb | 1543.70 | 46.95 | 2.4 | 26.55 | 28 | 18 | 66 |
| 11 Feb | 1553.40 | 44.55 | -3.25 | 26.16 | 65 | 48 | 50 |
| 10 Feb | 1554.70 | 47.8 | 10.7 | 27.46 | 2 | -1 | 2 |
| 9 Feb | 1561.70 | 37.1 | -9.7 | 24.21 | 6 | 1 | 2 |
| 6 Feb | 1550.70 | 46.8 | -0.2 | 26.62 | 2 | 0 | 1 |
| 5 Feb | 1570.20 | 47 | -142.35 | - | 0 | 0 | 1 |
| 4 Feb | 1567.90 | 47 | -142.35 | 29.52 | 1 | 0 | 0 |
| 3 Feb | 1530.80 | 189.35 | 0 | 0.79 | 0 | 0 | 0 |
| 2 Feb | 1403.10 | 189.35 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 1344.90 | 189.35 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 1419.80 | 189.35 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 1417.80 | 189.35 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 1381.90 | 0 | 0 | 0 | 0 | 0 | 0 |
For Adani Port & Sez Ltd - strike price 1540 expiring on 30MAR2026
Delta for 1540 PE is -0.47
Historical price for 1540 PE is as follows
On 25 Feb ADANIPORTS was trading at 1528.90. The strike last trading price was 49.1, which was 14 higher than the previous day. The implied volatity was 27.54, the open interest changed by 126 which increased total open position to 606
On 24 Feb ADANIPORTS was trading at 1555.40. The strike last trading price was 33.6, which was -5.15 lower than the previous day. The implied volatity was 26.4, the open interest changed by 118 which increased total open position to 470
On 23 Feb ADANIPORTS was trading at 1555.80. The strike last trading price was 39, which was -17.15 lower than the previous day. The implied volatity was 27.4, the open interest changed by 149 which increased total open position to 361
On 20 Feb ADANIPORTS was trading at 1511.50. The strike last trading price was 56.95, which was 1.2 higher than the previous day. The implied volatity was 26.83, the open interest changed by 15 which increased total open position to 212
On 19 Feb ADANIPORTS was trading at 1513.30. The strike last trading price was 58, which was 21.4 higher than the previous day. The implied volatity was 26.19, the open interest changed by 67 which increased total open position to 203
On 18 Feb ADANIPORTS was trading at 1550.80. The strike last trading price was 37.3, which was 1.65 higher than the previous day. The implied volatity was 24.42, the open interest changed by 14 which increased total open position to 135
On 17 Feb ADANIPORTS was trading at 1566.30. The strike last trading price was 35.65, which was -9.4 lower than the previous day. The implied volatity was 25.8, the open interest changed by 29 which increased total open position to 120
On 16 Feb ADANIPORTS was trading at 1540.10. The strike last trading price was 48, which was -10 lower than the previous day. The implied volatity was 26.79, the open interest changed by 16 which increased total open position to 89
On 13 Feb ADANIPORTS was trading at 1519.00. The strike last trading price was 58, which was 11.05 higher than the previous day. The implied volatity was 24.12, the open interest changed by 7 which increased total open position to 72
On 12 Feb ADANIPORTS was trading at 1543.70. The strike last trading price was 46.95, which was 2.4 higher than the previous day. The implied volatity was 26.55, the open interest changed by 18 which increased total open position to 66
On 11 Feb ADANIPORTS was trading at 1553.40. The strike last trading price was 44.55, which was -3.25 lower than the previous day. The implied volatity was 26.16, the open interest changed by 48 which increased total open position to 50
On 10 Feb ADANIPORTS was trading at 1554.70. The strike last trading price was 47.8, which was 10.7 higher than the previous day. The implied volatity was 27.46, the open interest changed by -1 which decreased total open position to 2
On 9 Feb ADANIPORTS was trading at 1561.70. The strike last trading price was 37.1, which was -9.7 lower than the previous day. The implied volatity was 24.21, the open interest changed by 1 which increased total open position to 2
On 6 Feb ADANIPORTS was trading at 1550.70. The strike last trading price was 46.8, which was -0.2 lower than the previous day. The implied volatity was 26.62, the open interest changed by 0 which decreased total open position to 1
On 5 Feb ADANIPORTS was trading at 1570.20. The strike last trading price was 47, which was -142.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Feb ADANIPORTS was trading at 1567.90. The strike last trading price was 47, which was -142.35 lower than the previous day. The implied volatity was 29.52, 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 189.35, which was 0 lower than the previous day. The implied volatity was 0.79, 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 189.35, 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 189.35, 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 189.35, 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 189.35, 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 0, 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
