ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
24 Apr 2026 01:34 PM IST
| ADANIPORTS 28-Apr-2026 (4d) 1600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.21
Vega: 0.01
Theta: -1.66
Gamma: 0.00604
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1560.20 | 5.8 | -14.7 | 28.13 | 3,763 | 41 | 1,946 | |||||||||
| 23 Apr | 1602.90 | 22.05 | 2.6000000000000014 | 20.38 | 9,001 | -851 | 1,907 | |||||||||
| 22 Apr | 1588.60 | 19.2 | -5.5 | 27.85 | 8,887 | 847 | 2,758 | |||||||||
| 21 Apr | 1594.10 | 25.8 | 2.8000000000000007 | 28.74 | 8,376 | 188 | 1,922 | |||||||||
| 20 Apr | 1578.40 | 21.8 | -0.6999999999999993 | 33.02 | 8,738 | -293 | 1,724 | |||||||||
| 17 Apr | 1573.40 | 22.4 | 6.749999999999998 | 29.96 | 11,520 | 413 | 2,033 | |||||||||
| 16 Apr | 1549.80 | 15.2 | 6.449999999999999 | 29.2 | 8,442 | -65 | 1,620 | |||||||||
| 15 Apr | 1511.80 | 7.9 | 2.3000000000000007 | 30.63 | 4,085 | 101 | 1,686 | |||||||||
| 13 Apr | 1465.30 | 5.2 | -2.75 | 33.29 | 3,052 | -676 | 1,579 | |||||||||
| 10 Apr | 1475.30 | 7.05 | 0.25 | 31.42 | 2,738 | 452 | 2,247 | |||||||||
| 9 Apr | 1447.40 | 6.3 | -1.65 | 34.98 | 1,793 | 112 | 1,794 | |||||||||
| 8 Apr | 1453.30 | 8.05 | 5.15 | 34.74 | 14,858 | 975 | 1,681 | |||||||||
| 7 Apr | 1381.00 | 2.95 | -0.55 | 36.47 | 516 | 152 | 699 | |||||||||
| 6 Apr | 1387.10 | 3.8 | 0.55 | 36.25 | 819 | -104 | 543 | |||||||||
| 2 Apr | 1377.60 | 3.25 | -1.05 | 33.47 | 1,014 | -109 | 643 | |||||||||
| 1 Apr | 1385.40 | 4.5 | 1.4 | 34.34 | 1,460 | 286 | 700 | |||||||||
| 30 Mar | 1312.60 | 3.25 | -0.85 | 40.51 | 226 | 49 | 413 | |||||||||
| 27 Mar | 1337.80 | 3.9 | -1.3 | 36.28 | 332 | 33 | 364 | |||||||||
| 25 Mar | 1375.90 | 5.15 | 0.2 | 32.64 | 265 | 4 | 332 | |||||||||
| 24 Mar | 1344.20 | 4.95 | 0 | 35.78 | 110 | 34 | 327 | |||||||||
| 23 Mar | 1303.60 | 4.95 | -1.05 | 40.05 | 36 | 3 | 293 | |||||||||
| 20 Mar | 1365.40 | 5.9 | -0.25 | 32.28 | 189 | 39 | 290 | |||||||||
| 19 Mar | 1356.00 | 6.1 | -2.15 | 33.09 | 163 | 43 | 251 | |||||||||
| 18 Mar | 1401.90 | 8.3 | 1.7 | 29.97 | 109 | 29 | 208 | |||||||||
| 17 Mar | 1365.50 | 6.6 | -1.65 | 31.75 | 48 | 0 | 180 | |||||||||
| 16 Mar | 1373.90 | 8.25 | -2.25 | 32.82 | 56 | 18 | 181 | |||||||||
| 13 Mar | 1363.20 | 9.35 | -3.5 | 33.18 | 113 | 66 | 162 | |||||||||
| 12 Mar | 1391.50 | 12.85 | -2.65 | 33.01 | 49 | 13 | 93 | |||||||||
| 11 Mar | 1410.80 | 15.05 | -2.05 | 32.11 | 83 | 4 | 82 | |||||||||
| 10 Mar | 1424.10 | 17.5 | -1.75 | 30.9 | 67 | 26 | 77 | |||||||||
| 9 Mar | 1421.30 | 19.2 | -9.8 | 32.09 | 48 | 28 | 50 | |||||||||
| 6 Mar | 1477.50 | 29 | -1.45 | 29.33 | 13 | 4 | 24 | |||||||||
| 5 Mar | 1499.30 | 29.85 | 11.35 | 27.35 | 17 | 16 | 20 | |||||||||
| 4 Mar | 1434.40 | 18.5 | -14.35 | 28.59 | 4 | 0 | 0 | |||||||||
| 2 Mar | 1470.30 | 32.85 | 0 | 4.57 | 0 | 0 | 0 | |||||||||
| 27 Feb | 1521.00 | 32.85 | 0 | 2.45 | 0 | 0 | 0 | |||||||||
| 26 Feb | 1550.60 | 32.85 | 0 | 1.15 | 0 | 0 | 0 | |||||||||
| 25 Feb | 1528.70 | 32.85 | 0 | 1.71 | 0 | 0 | 0 | |||||||||
| 24 Feb | 1555.40 | 32.85 | 0 | 0.84 | 0 | 0 | 0 | |||||||||
| 23 Feb | 1555.80 | 32.85 | 0 | 0.72 | 0 | 0 | 0 | |||||||||
| 20 Feb | 1511.50 | 32.85 | 0 | 2.38 | 0 | 0 | 0 | |||||||||
| 19 Feb | 1513.30 | 32.85 | 0 | 2.02 | 0 | 0 | 0 | |||||||||
| 18 Feb | 1550.80 | 32.85 | 0 | 0.77 | 0 | 0 | 0 | |||||||||
| 17 Feb | 1566.30 | 32.85 | 0 | 0.1 | 0 | 0 | 0 | |||||||||
| 16 Feb | 1540.10 | 32.85 | 0 | 1.34 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 13 Feb | 1519.00 | 0 | 0 | 1.92 | 0 | 0 | 0 | |||||||||
| 12 Feb | 1543.70 | 0 | 0 | 1.1 | 0 | 0 | 0 | |||||||||
| 11 Feb | 1553.40 | 0 | 0 | 0.61 | 0 | 0 | 0 | |||||||||
| 10 Feb | 1554.70 | 0 | 0 | 0.64 | 0 | 0 | 0 | |||||||||
| 9 Feb | 1561.70 | 0 | 0 | 0.1 | 0 | 0 | 0 | |||||||||
| 6 Feb | 1550.70 | 0 | 0 | 0.83 | 0 | 0 | 0 | |||||||||
| 5 Feb | 1570.20 | 0 | 0 | 0.11 | 0 | 0 | 0 | |||||||||
| 4 Feb | 1567.90 | 0 | 0 | 0.39 | 0 | 0 | 0 | |||||||||
| 3 Feb | 1530.80 | 0 | 0 | 1.3 | 0 | 0 | 0 | |||||||||
| 2 Feb | 1403.10 | 0 | 0 | 5.73 | 0 | 0 | 0 | |||||||||
| 1 Feb | 1344.90 | 0 | 0 | 5.25 | 0 | 0 | 0 | |||||||||
| 30 Jan | 1419.80 | 0 | 0 | 5.01 | 0 | 0 | 0 | |||||||||
| 29 Jan | 1417.80 | 0 | 0 | 5.32 | 0 | 0 | 0 | |||||||||
For Adani Port & Sez Ltd - strike price 1600 expiring on 28APR2026
Delta for 1600 CE is 0.21
Historical price for 1600 CE is as follows
On 24 Apr ADANIPORTS was trading at 1560.20. The strike last trading price was 5.8, which was -14.7 lower than the previous day. The implied volatity was 28.13, the open interest changed by 41 which increased total open position to 1946
On 23 Apr ADANIPORTS was trading at 1602.90. The strike last trading price was 22.05, which was 2.6000000000000014 higher than the previous day. The implied volatity was 20.38, the open interest changed by -851 which decreased total open position to 1907
On 22 Apr ADANIPORTS was trading at 1588.60. The strike last trading price was 19.2, which was -5.5 lower than the previous day. The implied volatity was 27.85, the open interest changed by 847 which increased total open position to 2758
On 21 Apr ADANIPORTS was trading at 1594.10. The strike last trading price was 25.8, which was 2.8000000000000007 higher than the previous day. The implied volatity was 28.74, the open interest changed by 188 which increased total open position to 1922
On 20 Apr ADANIPORTS was trading at 1578.40. The strike last trading price was 21.8, which was -0.6999999999999993 lower than the previous day. The implied volatity was 33.02, the open interest changed by -293 which decreased total open position to 1724
On 17 Apr ADANIPORTS was trading at 1573.40. The strike last trading price was 22.4, which was 6.749999999999998 higher than the previous day. The implied volatity was 29.96, the open interest changed by 413 which increased total open position to 2033
On 16 Apr ADANIPORTS was trading at 1549.80. The strike last trading price was 15.2, which was 6.449999999999999 higher than the previous day. The implied volatity was 29.2, the open interest changed by -65 which decreased total open position to 1620
On 15 Apr ADANIPORTS was trading at 1511.80. The strike last trading price was 7.9, which was 2.3000000000000007 higher than the previous day. The implied volatity was 30.63, the open interest changed by 101 which increased total open position to 1686
On 13 Apr ADANIPORTS was trading at 1465.30. The strike last trading price was 5.2, which was -2.75 lower than the previous day. The implied volatity was 33.29, the open interest changed by -676 which decreased total open position to 1579
On 10 Apr ADANIPORTS was trading at 1475.30. The strike last trading price was 7.05, which was 0.25 higher than the previous day. The implied volatity was 31.42, the open interest changed by 452 which increased total open position to 2247
On 9 Apr ADANIPORTS was trading at 1447.40. The strike last trading price was 6.3, which was -1.65 lower than the previous day. The implied volatity was 34.98, the open interest changed by 112 which increased total open position to 1794
On 8 Apr ADANIPORTS was trading at 1453.30. The strike last trading price was 8.05, which was 5.15 higher than the previous day. The implied volatity was 34.74, the open interest changed by 975 which increased total open position to 1681
On 7 Apr ADANIPORTS was trading at 1381.00. The strike last trading price was 2.95, which was -0.55 lower than the previous day. The implied volatity was 36.47, the open interest changed by 152 which increased total open position to 699
On 6 Apr ADANIPORTS was trading at 1387.10. The strike last trading price was 3.8, which was 0.55 higher than the previous day. The implied volatity was 36.25, the open interest changed by -104 which decreased total open position to 543
On 2 Apr ADANIPORTS was trading at 1377.60. The strike last trading price was 3.25, which was -1.05 lower than the previous day. The implied volatity was 33.47, the open interest changed by -109 which decreased total open position to 643
On 1 Apr ADANIPORTS was trading at 1385.40. The strike last trading price was 4.5, which was 1.4 higher than the previous day. The implied volatity was 34.34, the open interest changed by 286 which increased total open position to 700
On 30 Mar ADANIPORTS was trading at 1312.60. The strike last trading price was 3.25, which was -0.85 lower than the previous day. The implied volatity was 40.51, the open interest changed by 49 which increased total open position to 413
On 27 Mar ADANIPORTS was trading at 1337.80. The strike last trading price was 3.9, which was -1.3 lower than the previous day. The implied volatity was 36.28, the open interest changed by 33 which increased total open position to 364
On 25 Mar ADANIPORTS was trading at 1375.90. The strike last trading price was 5.15, which was 0.2 higher than the previous day. The implied volatity was 32.64, the open interest changed by 4 which increased total open position to 332
On 24 Mar ADANIPORTS was trading at 1344.20. The strike last trading price was 4.95, which was 0 lower than the previous day. The implied volatity was 35.78, the open interest changed by 34 which increased total open position to 327
On 23 Mar ADANIPORTS was trading at 1303.60. The strike last trading price was 4.95, which was -1.05 lower than the previous day. The implied volatity was 40.05, the open interest changed by 3 which increased total open position to 293
On 20 Mar ADANIPORTS was trading at 1365.40. The strike last trading price was 5.9, which was -0.25 lower than the previous day. The implied volatity was 32.28, the open interest changed by 39 which increased total open position to 290
On 19 Mar ADANIPORTS was trading at 1356.00. The strike last trading price was 6.1, which was -2.15 lower than the previous day. The implied volatity was 33.09, the open interest changed by 43 which increased total open position to 251
On 18 Mar ADANIPORTS was trading at 1401.90. The strike last trading price was 8.3, which was 1.7 higher than the previous day. The implied volatity was 29.97, the open interest changed by 29 which increased total open position to 208
On 17 Mar ADANIPORTS was trading at 1365.50. The strike last trading price was 6.6, which was -1.65 lower than the previous day. The implied volatity was 31.75, the open interest changed by 0 which decreased total open position to 180
On 16 Mar ADANIPORTS was trading at 1373.90. The strike last trading price was 8.25, which was -2.25 lower than the previous day. The implied volatity was 32.82, the open interest changed by 18 which increased total open position to 181
On 13 Mar ADANIPORTS was trading at 1363.20. The strike last trading price was 9.35, which was -3.5 lower than the previous day. The implied volatity was 33.18, the open interest changed by 66 which increased total open position to 162
On 12 Mar ADANIPORTS was trading at 1391.50. The strike last trading price was 12.85, which was -2.65 lower than the previous day. The implied volatity was 33.01, the open interest changed by 13 which increased total open position to 93
On 11 Mar ADANIPORTS was trading at 1410.80. The strike last trading price was 15.05, which was -2.05 lower than the previous day. The implied volatity was 32.11, the open interest changed by 4 which increased total open position to 82
On 10 Mar ADANIPORTS was trading at 1424.10. The strike last trading price was 17.5, which was -1.75 lower than the previous day. The implied volatity was 30.9, the open interest changed by 26 which increased total open position to 77
On 9 Mar ADANIPORTS was trading at 1421.30. The strike last trading price was 19.2, which was -9.8 lower than the previous day. The implied volatity was 32.09, the open interest changed by 28 which increased total open position to 50
On 6 Mar ADANIPORTS was trading at 1477.50. The strike last trading price was 29, which was -1.45 lower than the previous day. The implied volatity was 29.33, the open interest changed by 4 which increased total open position to 24
On 5 Mar ADANIPORTS was trading at 1499.30. The strike last trading price was 29.85, which was 11.35 higher than the previous day. The implied volatity was 27.35, the open interest changed by 16 which increased total open position to 20
On 4 Mar ADANIPORTS was trading at 1434.40. The strike last trading price was 18.5, which was -14.35 lower than the previous day. The implied volatity was 28.59, 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 32.85, which was 0 lower than the previous day. The implied volatity was 4.57, 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 32.85, which was 0 lower than the previous day. The implied volatity was 2.45, 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 32.85, which was 0 lower than the previous day. The implied volatity was 1.15, 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 32.85, which was 0 lower than the previous day. The implied volatity was 1.71, 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 32.85, which was 0 lower than the previous day. The implied volatity was 0.84, 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 32.85, which was 0 lower than the previous day. The implied volatity was 0.72, 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 32.85, which was 0 lower than the previous day. The implied volatity was 2.38, 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 32.85, which was 0 lower than the previous day. The implied volatity was 2.02, 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 32.85, which was 0 lower than the previous day. The implied volatity was 0.77, 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 32.85, which was 0 lower than the previous day. The implied volatity was 0.1, 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 32.85, which was 0 lower than the previous day. The implied volatity was 1.34, 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 1.92, 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 1.1, 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 0.61, 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 0.64, 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 0.1, 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 0.83, 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 0.11, 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 0.39, 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 1.3, 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 5.73, 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 5.25, 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 5.01, 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 5.32, the open interest changed by 0 which decreased total open position to 0
| ADANIPORTS 28-Apr-2026 (4d) 1600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.8
Vega: 0
Theta: -1.28
Gamma: 0.00615
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1560.20 | 44.5 | 22.95 | 26.64 | 1,421 | -65 | 962 |
| 23 Apr | 1602.90 | 20.7 | -8.600000000000001 | 33.55 | 2,815 | -104 | 1,027 |
| 22 Apr | 1588.60 | 30.15 | -1.25 | 29 | 2,659 | -24 | 1,132 |
| 21 Apr | 1594.10 | 29 | -13.649999999999999 | 31.96 | 3,967 | 523 | 1,171 |
| 20 Apr | 1578.40 | 44.3 | -6.050000000000004 | 32.19 | 1,822 | 199 | 649 |
| 17 Apr | 1573.40 | 47.2 | -18.299999999999997 | 30.57 | 997 | 175 | 461 |
| 16 Apr | 1549.80 | 67.4 | -27.69999999999999 | 34.12 | 503 | 32 | 286 |
| 15 Apr | 1511.80 | 96.95 | -35.05 | 33.49 | 61 | -13 | 258 |
| 13 Apr | 1465.30 | 132 | 5.549999999999997 | 36.32 | 20 | -3 | 270 |
| 10 Apr | 1475.30 | 125.45 | -29.999999999999986 | 26.68 | 93 | 11 | 272 |
| 9 Apr | 1447.40 | 157.2 | 11.9 | 37.08 | 23 | 8 | 260 |
| 8 Apr | 1453.30 | 144 | -67.8 | 29.88 | 458 | 92 | 252 |
| 7 Apr | 1381.00 | 211.8 | -27.2 | 36.54 | 2 | -1 | 159 |
| 6 Apr | 1387.10 | 239 | 8.5 | 76.85 | 4 | 1 | 161 |
| 2 Apr | 1377.60 | 230.5 | 31.95 | 57.3 | 7 | -1 | 160 |
| 1 Apr | 1385.40 | 198.55 | -64.45 | 11.81 | 6 | 1 | 161 |
| 30 Mar | 1312.60 | 263 | 4.3 | 31.88 | 38 | 30 | 158 |
| 27 Mar | 1337.80 | 260 | 37.95 | 50.21 | 88 | 42 | 127 |
| 25 Mar | 1375.90 | 221.95 | -29.05 | 41.91 | 55 | 52 | 84 |
| 24 Mar | 1344.20 | 251 | -37 | 44.24 | 9 | 8 | 31 |
| 23 Mar | 1303.60 | 288 | 55 | 45.49 | 10 | 7 | 22 |
| 20 Mar | 1365.40 | 233 | 46 | 44.77 | 5 | 4 | 14 |
| 19 Mar | 1356.00 | 187 | -48 | - | 5 | 0 | 10 |
| 18 Mar | 1401.90 | 187 | -48 | 28.2 | 5 | 4 | 9 |
| 17 Mar | 1365.50 | 235 | 68 | - | 1 | 0 | 5 |
| 16 Mar | 1373.90 | 235 | 68 | 47.98 | 1 | 0 | 4 |
| 13 Mar | 1363.20 | 167 | -77.45 | - | 0 | 0 | 0 |
| 12 Mar | 1391.50 | 167 | -77.45 | - | 0 | 0 | 0 |
| 11 Mar | 1410.80 | 167 | -77.45 | - | 0 | 0 | 4 |
| 10 Mar | 1424.10 | 167 | -77.45 | 30.11 | 4 | 0 | 0 |
| 9 Mar | 1421.30 | 244.45 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 1477.50 | 244.45 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 1499.30 | 244.45 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1434.40 | 244.45 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 1470.30 | 244.45 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1521.00 | 244.45 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 1550.60 | 244.45 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 1528.70 | 244.45 | 0 | 0.03 | 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 | 0.16 | 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 | 0.02 | 0 | 0 | 0 |
| 6 Feb | 1550.70 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 1570.20 | 0 | 0 | 0.21 | 0 | 0 | 0 |
| 4 Feb | 1567.90 | 0 | 0 | 0.14 | 0 | 0 | 0 |
| 3 Feb | 1530.80 | 0 | 0 | - | 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 1600 expiring on 28APR2026
Delta for 1600 PE is -0.8
Historical price for 1600 PE is as follows
On 24 Apr ADANIPORTS was trading at 1560.20. The strike last trading price was 44.5, which was 22.95 higher than the previous day. The implied volatity was 26.64, the open interest changed by -65 which decreased total open position to 962
On 23 Apr ADANIPORTS was trading at 1602.90. The strike last trading price was 20.7, which was -8.600000000000001 lower than the previous day. The implied volatity was 33.55, the open interest changed by -104 which decreased total open position to 1027
On 22 Apr ADANIPORTS was trading at 1588.60. The strike last trading price was 30.15, which was -1.25 lower than the previous day. The implied volatity was 29, the open interest changed by -24 which decreased total open position to 1132
On 21 Apr ADANIPORTS was trading at 1594.10. The strike last trading price was 29, which was -13.649999999999999 lower than the previous day. The implied volatity was 31.96, the open interest changed by 523 which increased total open position to 1171
On 20 Apr ADANIPORTS was trading at 1578.40. The strike last trading price was 44.3, which was -6.050000000000004 lower than the previous day. The implied volatity was 32.19, the open interest changed by 199 which increased total open position to 649
On 17 Apr ADANIPORTS was trading at 1573.40. The strike last trading price was 47.2, which was -18.299999999999997 lower than the previous day. The implied volatity was 30.57, the open interest changed by 175 which increased total open position to 461
On 16 Apr ADANIPORTS was trading at 1549.80. The strike last trading price was 67.4, which was -27.69999999999999 lower than the previous day. The implied volatity was 34.12, the open interest changed by 32 which increased total open position to 286
On 15 Apr ADANIPORTS was trading at 1511.80. The strike last trading price was 96.95, which was -35.05 lower than the previous day. The implied volatity was 33.49, the open interest changed by -13 which decreased total open position to 258
On 13 Apr ADANIPORTS was trading at 1465.30. The strike last trading price was 132, which was 5.549999999999997 higher than the previous day. The implied volatity was 36.32, the open interest changed by -3 which decreased total open position to 270
On 10 Apr ADANIPORTS was trading at 1475.30. The strike last trading price was 125.45, which was -29.999999999999986 lower than the previous day. The implied volatity was 26.68, the open interest changed by 11 which increased total open position to 272
On 9 Apr ADANIPORTS was trading at 1447.40. The strike last trading price was 157.2, which was 11.9 higher than the previous day. The implied volatity was 37.08, the open interest changed by 8 which increased total open position to 260
On 8 Apr ADANIPORTS was trading at 1453.30. The strike last trading price was 144, which was -67.8 lower than the previous day. The implied volatity was 29.88, the open interest changed by 92 which increased total open position to 252
On 7 Apr ADANIPORTS was trading at 1381.00. The strike last trading price was 211.8, which was -27.2 lower than the previous day. The implied volatity was 36.54, the open interest changed by -1 which decreased total open position to 159
On 6 Apr ADANIPORTS was trading at 1387.10. The strike last trading price was 239, which was 8.5 higher than the previous day. The implied volatity was 76.85, the open interest changed by 1 which increased total open position to 161
On 2 Apr ADANIPORTS was trading at 1377.60. The strike last trading price was 230.5, which was 31.95 higher than the previous day. The implied volatity was 57.3, the open interest changed by -1 which decreased total open position to 160
On 1 Apr ADANIPORTS was trading at 1385.40. The strike last trading price was 198.55, which was -64.45 lower than the previous day. The implied volatity was 11.81, the open interest changed by 1 which increased total open position to 161
On 30 Mar ADANIPORTS was trading at 1312.60. The strike last trading price was 263, which was 4.3 higher than the previous day. The implied volatity was 31.88, the open interest changed by 30 which increased total open position to 158
On 27 Mar ADANIPORTS was trading at 1337.80. The strike last trading price was 260, which was 37.95 higher than the previous day. The implied volatity was 50.21, the open interest changed by 42 which increased total open position to 127
On 25 Mar ADANIPORTS was trading at 1375.90. The strike last trading price was 221.95, which was -29.05 lower than the previous day. The implied volatity was 41.91, the open interest changed by 52 which increased total open position to 84
On 24 Mar ADANIPORTS was trading at 1344.20. The strike last trading price was 251, which was -37 lower than the previous day. The implied volatity was 44.24, the open interest changed by 8 which increased total open position to 31
On 23 Mar ADANIPORTS was trading at 1303.60. The strike last trading price was 288, which was 55 higher than the previous day. The implied volatity was 45.49, the open interest changed by 7 which increased total open position to 22
On 20 Mar ADANIPORTS was trading at 1365.40. The strike last trading price was 233, which was 46 higher than the previous day. The implied volatity was 44.77, the open interest changed by 4 which increased total open position to 14
On 19 Mar ADANIPORTS was trading at 1356.00. The strike last trading price was 187, which was -48 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 18 Mar ADANIPORTS was trading at 1401.90. The strike last trading price was 187, which was -48 lower than the previous day. The implied volatity was 28.2, the open interest changed by 4 which increased total open position to 9
On 17 Mar ADANIPORTS was trading at 1365.50. The strike last trading price was 235, which was 68 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 16 Mar ADANIPORTS was trading at 1373.90. The strike last trading price was 235, which was 68 higher than the previous day. The implied volatity was 47.98, the open interest changed by 0 which decreased total open position to 4
On 13 Mar ADANIPORTS was trading at 1363.20. The strike last trading price was 167, which was -77.45 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 167, which was -77.45 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 167, which was -77.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 10 Mar ADANIPORTS was trading at 1424.10. The strike last trading price was 167, which was -77.45 lower than the previous day. The implied volatity was 30.11, 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 244.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar ADANIPORTS was trading at 1477.50. The strike last trading price was 244.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar ADANIPORTS was trading at 1499.30. The strike last trading price was 244.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar ADANIPORTS was trading at 1434.40. The strike last trading price was 244.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Mar ADANIPORTS was trading at 1470.30. The strike last trading price was 244.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb ADANIPORTS was trading at 1521.00. The strike last trading price was 244.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb ADANIPORTS was trading at 1550.60. The strike last trading price was 244.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb ADANIPORTS was trading at 1528.70. The strike last trading price was 244.45, 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 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 0.16, 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 0.02, 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 0.21, 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 0.14, 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 -, 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
