ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
24 Apr 2026 01:36 PM IST
| ADANIPORTS 28-Apr-2026 (4d) 1560 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.51
Vega: 0.01
Theta: -2.05
Gamma: 0.00923
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1559.50 | 17.55 | -27.400000000000002 | 25.19 | 910 | 40 | 970 | |||||||||
| 23 Apr | 1602.90 | 46.4 | 4.25 | 11.57 | 910 | -33 | 930 | |||||||||
| 22 Apr | 1588.60 | 41.25 | -7.049999999999997 | 29.07 | 678 | -59 | 964 | |||||||||
| 21 Apr | 1594.10 | 49.2 | 6.100000000000001 | 27.4 | 1,156 | -146 | 1,001 | |||||||||
| 20 Apr | 1578.40 | 41.35 | -0.04999999999999716 | 34.77 | 2,482 | -531 | 1,154 | |||||||||
| 17 Apr | 1573.40 | 41.15 | 10.799999999999997 | 31.29 | 7,814 | 411 | 1,702 | |||||||||
| 16 Apr | 1549.80 | 29.4 | 11.649999999999999 | 28.91 | 8,371 | 416 | 1,291 | |||||||||
| 15 Apr | 1511.80 | 16.3 | 5.800000000000001 | 30.4 | 3,181 | 401 | 878 | |||||||||
| 13 Apr | 1465.30 | 10.1 | -4 | 32.67 | 1,632 | 26 | 472 | |||||||||
| 10 Apr | 1475.30 | 13.05 | 1 | 30.85 | 927 | 22 | 440 | |||||||||
| 9 Apr | 1447.40 | 10.7 | -3.35 | 33.98 | 795 | -50 | 425 | |||||||||
| 8 Apr | 1453.30 | 13.8 | 8.85 | 34.26 | 5,379 | 271 | 474 | |||||||||
| 7 Apr | 1381.00 | 5.1 | -1.15 | 35.61 | 193 | 7 | 203 | |||||||||
| 6 Apr | 1387.10 | 6.5 | 1.1 | 35.54 | 197 | 20 | 187 | |||||||||
| 2 Apr | 1377.60 | 5.2 | -1.55 | 32.19 | 311 | -82 | 167 | |||||||||
| 1 Apr | 1385.40 | 6.85 | 2.15 | 32.91 | 660 | 189 | 251 | |||||||||
| 30 Mar | 1312.60 | 4.8 | -1.3 | 39.46 | 163 | -13 | 56 | |||||||||
| 27 Mar | 1337.80 | 6.05 | -2.15 | 35.57 | 114 | 2 | 69 | |||||||||
| 25 Mar | 1375.90 | 8.2 | 0.7 | 32.05 | 57 | 17 | 67 | |||||||||
| 24 Mar | 1344.20 | 7.5 | 1.05 | 35.11 | 42 | 1 | 50 | |||||||||
| 23 Mar | 1303.60 | 6.45 | -2.65 | 38.36 | 16 | 7 | 49 | |||||||||
| 20 Mar | 1365.40 | 9.1 | -0.45 | 31.73 | 58 | 27 | 37 | |||||||||
| 19 Mar | 1356.00 | 9.55 | -3.45 | 32.84 | 1 | 0 | 9 | |||||||||
| 18 Mar | 1401.90 | 13 | 4 | 29.61 | 1 | 0 | 9 | |||||||||
| 17 Mar | 1365.50 | 9 | -7.2 | 30.33 | 9 | 6 | 9 | |||||||||
| 16 Mar | 1373.90 | 16.2 | -24.9 | 35.96 | 3 | 0 | 0 | |||||||||
| 13 Mar | 1363.20 | 41.1 | 0 | 8.73 | 0 | 0 | 0 | |||||||||
| 12 Mar | 1391.50 | 41.1 | 0 | 7.5 | 0 | 0 | 0 | |||||||||
| 11 Mar | 1410.80 | 41.1 | 0 | 6.59 | 0 | 0 | 0 | |||||||||
| 10 Mar | 1424.10 | 41.1 | 0 | 5.61 | 0 | 0 | 0 | |||||||||
| 9 Mar | 1421.30 | 41.1 | 0 | 5.79 | 0 | 0 | 0 | |||||||||
| 6 Mar | 1477.50 | 41.1 | 0 | 3.01 | 0 | 0 | 0 | |||||||||
| 5 Mar | 1499.30 | 41.1 | 0 | 2.03 | 0 | 0 | 0 | |||||||||
| 4 Mar | 1434.40 | 41.1 | 0 | 4.8 | 0 | 0 | 0 | |||||||||
| 2 Mar | 1470.30 | 41.1 | 0 | 3.05 | 0 | 0 | 0 | |||||||||
| 27 Feb | 1521.00 | 41.1 | 0 | 0.79 | 0 | 0 | 0 | |||||||||
| 26 Feb | 1550.60 | 41.1 | 0 | 0.06 | 0 | 0 | 0 | |||||||||
| 25 Feb | 1528.70 | 41.1 | 0 | 0.26 | 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 | 0.78 | 0 | 0 | 0 | |||||||||
| 19 Feb | 1513.30 | 0 | 0 | 0.39 | 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 | 0.71 | 0 | 0 | 0 | |||||||||
| 13 Feb | 1519.00 | 0 | 0 | 0.35 | 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 | 0.25 | 0 | 0 | 0 | |||||||||
| 3 Feb | 1530.80 | 0 | 0 | 0.46 | 0 | 0 | 0 | |||||||||
| 2 Feb | 1403.10 | 0 | 0 | 4.46 | 0 | 0 | 0 | |||||||||
| 1 Feb | 1344.90 | 0 | 0 | 5.83 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 30 Jan | 1419.80 | 0 | 0 | 3.74 | 0 | 0 | 0 | |||||||||
| 29 Jan | 1417.80 | 0 | 0 | 4.07 | 0 | 0 | 0 | |||||||||
For Adani Port & Sez Ltd - strike price 1560 expiring on 28APR2026
Delta for 1560 CE is 0.51
Historical price for 1560 CE is as follows
On 24 Apr ADANIPORTS was trading at 1559.50. The strike last trading price was 17.55, which was -27.400000000000002 lower than the previous day. The implied volatity was 25.19, the open interest changed by 40 which increased total open position to 970
On 23 Apr ADANIPORTS was trading at 1602.90. The strike last trading price was 46.4, which was 4.25 higher than the previous day. The implied volatity was 11.57, the open interest changed by -33 which decreased total open position to 930
On 22 Apr ADANIPORTS was trading at 1588.60. The strike last trading price was 41.25, which was -7.049999999999997 lower than the previous day. The implied volatity was 29.07, the open interest changed by -59 which decreased total open position to 964
On 21 Apr ADANIPORTS was trading at 1594.10. The strike last trading price was 49.2, which was 6.100000000000001 higher than the previous day. The implied volatity was 27.4, the open interest changed by -146 which decreased total open position to 1001
On 20 Apr ADANIPORTS was trading at 1578.40. The strike last trading price was 41.35, which was -0.04999999999999716 lower than the previous day. The implied volatity was 34.77, the open interest changed by -531 which decreased total open position to 1154
On 17 Apr ADANIPORTS was trading at 1573.40. The strike last trading price was 41.15, which was 10.799999999999997 higher than the previous day. The implied volatity was 31.29, the open interest changed by 411 which increased total open position to 1702
On 16 Apr ADANIPORTS was trading at 1549.80. The strike last trading price was 29.4, which was 11.649999999999999 higher than the previous day. The implied volatity was 28.91, the open interest changed by 416 which increased total open position to 1291
On 15 Apr ADANIPORTS was trading at 1511.80. The strike last trading price was 16.3, which was 5.800000000000001 higher than the previous day. The implied volatity was 30.4, the open interest changed by 401 which increased total open position to 878
On 13 Apr ADANIPORTS was trading at 1465.30. The strike last trading price was 10.1, which was -4 lower than the previous day. The implied volatity was 32.67, the open interest changed by 26 which increased total open position to 472
On 10 Apr ADANIPORTS was trading at 1475.30. The strike last trading price was 13.05, which was 1 higher than the previous day. The implied volatity was 30.85, the open interest changed by 22 which increased total open position to 440
On 9 Apr ADANIPORTS was trading at 1447.40. The strike last trading price was 10.7, which was -3.35 lower than the previous day. The implied volatity was 33.98, the open interest changed by -50 which decreased total open position to 425
On 8 Apr ADANIPORTS was trading at 1453.30. The strike last trading price was 13.8, which was 8.85 higher than the previous day. The implied volatity was 34.26, the open interest changed by 271 which increased total open position to 474
On 7 Apr ADANIPORTS was trading at 1381.00. The strike last trading price was 5.1, which was -1.15 lower than the previous day. The implied volatity was 35.61, the open interest changed by 7 which increased total open position to 203
On 6 Apr ADANIPORTS was trading at 1387.10. The strike last trading price was 6.5, which was 1.1 higher than the previous day. The implied volatity was 35.54, the open interest changed by 20 which increased total open position to 187
On 2 Apr ADANIPORTS was trading at 1377.60. The strike last trading price was 5.2, which was -1.55 lower than the previous day. The implied volatity was 32.19, the open interest changed by -82 which decreased total open position to 167
On 1 Apr ADANIPORTS was trading at 1385.40. The strike last trading price was 6.85, which was 2.15 higher than the previous day. The implied volatity was 32.91, the open interest changed by 189 which increased total open position to 251
On 30 Mar ADANIPORTS was trading at 1312.60. The strike last trading price was 4.8, which was -1.3 lower than the previous day. The implied volatity was 39.46, the open interest changed by -13 which decreased total open position to 56
On 27 Mar ADANIPORTS was trading at 1337.80. The strike last trading price was 6.05, which was -2.15 lower than the previous day. The implied volatity was 35.57, the open interest changed by 2 which increased total open position to 69
On 25 Mar ADANIPORTS was trading at 1375.90. The strike last trading price was 8.2, which was 0.7 higher than the previous day. The implied volatity was 32.05, the open interest changed by 17 which increased total open position to 67
On 24 Mar ADANIPORTS was trading at 1344.20. The strike last trading price was 7.5, which was 1.05 higher than the previous day. The implied volatity was 35.11, the open interest changed by 1 which increased total open position to 50
On 23 Mar ADANIPORTS was trading at 1303.60. The strike last trading price was 6.45, which was -2.65 lower than the previous day. The implied volatity was 38.36, the open interest changed by 7 which increased total open position to 49
On 20 Mar ADANIPORTS was trading at 1365.40. The strike last trading price was 9.1, which was -0.45 lower than the previous day. The implied volatity was 31.73, the open interest changed by 27 which increased total open position to 37
On 19 Mar ADANIPORTS was trading at 1356.00. The strike last trading price was 9.55, which was -3.45 lower than the previous day. The implied volatity was 32.84, the open interest changed by 0 which decreased total open position to 9
On 18 Mar ADANIPORTS was trading at 1401.90. The strike last trading price was 13, which was 4 higher than the previous day. The implied volatity was 29.61, the open interest changed by 0 which decreased total open position to 9
On 17 Mar ADANIPORTS was trading at 1365.50. The strike last trading price was 9, which was -7.2 lower than the previous day. The implied volatity was 30.33, the open interest changed by 6 which increased total open position to 9
On 16 Mar ADANIPORTS was trading at 1373.90. The strike last trading price was 16.2, which was -24.9 lower than the previous day. The implied volatity was 35.96, the open interest changed by 0 which decreased total open position to 0
On 13 Mar ADANIPORTS was trading at 1363.20. The strike last trading price was 41.1, which was 0 lower than the previous day. The implied volatity was 8.73, 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 41.1, which was 0 lower than the previous day. The implied volatity was 7.5, 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 41.1, which was 0 lower than the previous day. The implied volatity was 6.59, the open interest changed by 0 which decreased total open position to 0
On 10 Mar ADANIPORTS was trading at 1424.10. The strike last trading price was 41.1, which was 0 lower than the previous day. The implied volatity was 5.61, the open interest changed by 0 which decreased total open position to 0
On 9 Mar ADANIPORTS was trading at 1421.30. The strike last trading price was 41.1, which was 0 lower than the previous day. The implied volatity was 5.79, the open interest changed by 0 which decreased total open position to 0
On 6 Mar ADANIPORTS was trading at 1477.50. The strike last trading price was 41.1, which was 0 lower than the previous day. The implied volatity was 3.01, the open interest changed by 0 which decreased total open position to 0
On 5 Mar ADANIPORTS was trading at 1499.30. The strike last trading price was 41.1, which was 0 lower than the previous day. The implied volatity was 2.03, the open interest changed by 0 which decreased total open position to 0
On 4 Mar ADANIPORTS was trading at 1434.40. The strike last trading price was 41.1, which was 0 lower than the previous day. The implied volatity was 4.8, 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 41.1, which was 0 lower than the previous day. The implied volatity was 3.05, 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 41.1, 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 26 Feb ADANIPORTS was trading at 1550.60. The strike last trading price was 41.1, which was 0 lower than the previous day. The implied volatity was 0.06, 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 41.1, which was 0 lower than the previous day. The implied volatity was 0.26, 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 0.78, 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 0.39, 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 0.71, 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 0.35, 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 0.25, 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 0.46, 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 4.46, 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 5.83, 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 3.74, 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 4.07, the open interest changed by 0 which decreased total open position to 0
| ADANIPORTS 28-Apr-2026 (4d) 1560 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.49
Vega: 0.01
Theta: -1.83
Gamma: 0.00913
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1559.50 | 17.1 | 10.100000000000001 | 25.46 | 2,567 | -134 | 867 |
| 23 Apr | 1602.90 | 6.7 | -5.249999999999999 | 30.48 | 2,099 | -63 | 1,000 |
| 22 Apr | 1588.60 | 12.45 | -2.200000000000001 | 30.24 | 1,719 | -92 | 1,064 |
| 21 Apr | 1594.10 | 13.5 | -9.5 | 32.64 | 2,316 | 99 | 1,136 |
| 20 Apr | 1578.40 | 25.2 | -4.150000000000002 | 33.64 | 2,534 | 198 | 1,042 |
| 17 Apr | 1573.40 | 27.1 | -13.649999999999999 | 31.24 | 4,188 | 447 | 841 |
| 16 Apr | 1549.80 | 41.75 | -22.349999999999994 | 33.35 | 1,663 | 296 | 394 |
| 15 Apr | 1511.80 | 67.3 | -36.10000000000001 | 33.09 | 158 | 48 | 91 |
| 13 Apr | 1465.30 | 103.35 | -109.95000000000002 | 34.99 | 56 | 41 | 41 |
| 10 Apr | 1475.30 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 1447.40 | 213.3 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 1453.30 | 213.3 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 1381.00 | 213.3 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 1387.10 | 213.3 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 1377.60 | 213.3 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 1385.40 | 213.3 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 1312.60 | 213.3 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 1337.80 | 213.3 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 1375.90 | 213.3 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 1344.20 | 213.3 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 1303.60 | 213.3 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1365.40 | 213.3 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1356.00 | 213.3 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 1401.90 | 213.3 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 1365.50 | 213.3 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 1373.90 | 213.3 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1363.20 | 213.3 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1391.50 | 213.3 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1410.80 | 213.3 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 1424.10 | 213.3 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 1421.30 | 213.3 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 1477.50 | 213.3 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 1499.30 | 213.3 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1434.40 | 213.3 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 1470.30 | 213.3 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1521.00 | 213.3 | 0 | 0.15 | 0 | 0 | 0 |
| 26 Feb | 1550.60 | 213.3 | 0 | 0.73 | 0 | 0 | 0 |
| 25 Feb | 1528.70 | 213.3 | 0 | 0 | 0 | 0 | 0 |
| 24 Feb | 1555.40 | 0 | 0 | 0.91 | 0 | 0 | 0 |
| 23 Feb | 1555.80 | 0 | 0 | 1.07 | 0 | 0 | 0 |
| 20 Feb | 1511.50 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 1513.30 | 0 | 0 | 0.03 | 0 | 0 | 0 |
| 18 Feb | 1550.80 | 0 | 0 | 0.91 | 0 | 0 | 0 |
| 17 Feb | 1566.30 | 0 | 0 | 1.56 | 0 | 0 | 0 |
| 16 Feb | 1540.10 | 0 | 0 | 0.6 | 0 | 0 | 0 |
| 13 Feb | 1519.00 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 1543.70 | 0 | 0 | 0.55 | 0 | 0 | 0 |
| 11 Feb | 1553.40 | 0 | 0 | 1.03 | 0 | 0 | 0 |
| 10 Feb | 1554.70 | 0 | 0 | 0.99 | 0 | 0 | 0 |
| 9 Feb | 1561.70 | 0 | 0 | 1.49 | 0 | 0 | 0 |
| 6 Feb | 1550.70 | 0 | 0 | 0.71 | 0 | 0 | 0 |
| 5 Feb | 1570.20 | 0 | 0 | 1.43 | 0 | 0 | 0 |
| 4 Feb | 1567.90 | 0 | 0 | 1.63 | 0 | 0 | 0 |
| 3 Feb | 1530.80 | 0 | 0 | 0.26 | 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 1560 expiring on 28APR2026
Delta for 1560 PE is -0.49
Historical price for 1560 PE is as follows
On 24 Apr ADANIPORTS was trading at 1559.50. The strike last trading price was 17.1, which was 10.100000000000001 higher than the previous day. The implied volatity was 25.46, the open interest changed by -134 which decreased total open position to 867
On 23 Apr ADANIPORTS was trading at 1602.90. The strike last trading price was 6.7, which was -5.249999999999999 lower than the previous day. The implied volatity was 30.48, the open interest changed by -63 which decreased total open position to 1000
On 22 Apr ADANIPORTS was trading at 1588.60. The strike last trading price was 12.45, which was -2.200000000000001 lower than the previous day. The implied volatity was 30.24, the open interest changed by -92 which decreased total open position to 1064
On 21 Apr ADANIPORTS was trading at 1594.10. The strike last trading price was 13.5, which was -9.5 lower than the previous day. The implied volatity was 32.64, the open interest changed by 99 which increased total open position to 1136
On 20 Apr ADANIPORTS was trading at 1578.40. The strike last trading price was 25.2, which was -4.150000000000002 lower than the previous day. The implied volatity was 33.64, the open interest changed by 198 which increased total open position to 1042
On 17 Apr ADANIPORTS was trading at 1573.40. The strike last trading price was 27.1, which was -13.649999999999999 lower than the previous day. The implied volatity was 31.24, the open interest changed by 447 which increased total open position to 841
On 16 Apr ADANIPORTS was trading at 1549.80. The strike last trading price was 41.75, which was -22.349999999999994 lower than the previous day. The implied volatity was 33.35, the open interest changed by 296 which increased total open position to 394
On 15 Apr ADANIPORTS was trading at 1511.80. The strike last trading price was 67.3, which was -36.10000000000001 lower than the previous day. The implied volatity was 33.09, the open interest changed by 48 which increased total open position to 91
On 13 Apr ADANIPORTS was trading at 1465.30. The strike last trading price was 103.35, which was -109.95000000000002 lower than the previous day. The implied volatity was 34.99, the open interest changed by 41 which increased total open position to 41
On 10 Apr ADANIPORTS was trading at 1475.30. 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 9 Apr ADANIPORTS was trading at 1447.40. The strike last trading price was 213.3, 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 8 Apr ADANIPORTS was trading at 1453.30. The strike last trading price was 213.3, 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 7 Apr ADANIPORTS was trading at 1381.00. The strike last trading price was 213.3, 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 Apr ADANIPORTS was trading at 1387.10. The strike last trading price was 213.3, 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 2 Apr ADANIPORTS was trading at 1377.60. The strike last trading price was 213.3, 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 1 Apr ADANIPORTS was trading at 1385.40. The strike last trading price was 213.3, 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 30 Mar ADANIPORTS was trading at 1312.60. The strike last trading price was 213.3, 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 27 Mar ADANIPORTS was trading at 1337.80. The strike last trading price was 213.3, 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 25 Mar ADANIPORTS was trading at 1375.90. The strike last trading price was 213.3, 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 24 Mar ADANIPORTS was trading at 1344.20. The strike last trading price was 213.3, 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 23 Mar ADANIPORTS was trading at 1303.60. The strike last trading price was 213.3, 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 20 Mar ADANIPORTS was trading at 1365.40. The strike last trading price was 213.3, 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 19 Mar ADANIPORTS was trading at 1356.00. The strike last trading price was 213.3, 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 18 Mar ADANIPORTS was trading at 1401.90. The strike last trading price was 213.3, 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 17 Mar ADANIPORTS was trading at 1365.50. The strike last trading price was 213.3, 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 16 Mar ADANIPORTS was trading at 1373.90. The strike last trading price was 213.3, 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 Mar ADANIPORTS was trading at 1363.20. The strike last trading price was 213.3, 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 Mar ADANIPORTS was trading at 1391.50. The strike last trading price was 213.3, 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 Mar ADANIPORTS was trading at 1410.80. The strike last trading price was 213.3, 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 Mar ADANIPORTS was trading at 1424.10. The strike last trading price was 213.3, 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 Mar ADANIPORTS was trading at 1421.30. The strike last trading price was 213.3, 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 Mar ADANIPORTS was trading at 1477.50. The strike last trading price was 213.3, 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 Mar ADANIPORTS was trading at 1499.30. The strike last trading price was 213.3, 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 Mar ADANIPORTS was trading at 1434.40. The strike last trading price was 213.3, 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 2 Mar ADANIPORTS was trading at 1470.30. The strike last trading price was 213.3, 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 27 Feb ADANIPORTS was trading at 1521.00. The strike last trading price was 213.3, which was 0 lower than the previous day. The implied volatity was 0.15, 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 213.3, which was 0 lower than the previous day. The implied volatity was 0.73, 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 213.3, 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
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 0.91, 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 1.07, 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 0.03, 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 0.91, 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 1.56, 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 0.6, 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 0.55, 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 1.03, 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 0.99, 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 1.49, 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 0.71, 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 1.43, 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 1.63, 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 0.26, 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
