ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
30 Apr 2026 04:10 PM IST
| ADANIPORTS 26-May-2026 (24d) 1600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.73
Vega: 0.01
Theta: -0.99
Gamma: 0.00226
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 30 Apr | 1657.30 | 107 | 7.700000000000003 | 32.3 | 5,608 | 219 | 1,891 | |||||||||
| 29 Apr | 1661.10 | 98.65 | 8.200000000000003 | 35.63 | 909 | 42 | 1,672 | |||||||||
| 28 Apr | 1637.60 | 89.4 | 0.30000000000001137 | 36.03 | 953 | 133 | 1,631 | |||||||||
| 27 Apr | 1628.50 | 89 | 22.900000000000006 | 38.16 | 2,218 | 292 | 1,498 | |||||||||
|
|
||||||||||||||||
| 24 Apr | 1585.10 | 66.45 | -4 | 37.13 | 1,514 | 156 | 1,218 | |||||||||
| 23 Apr | 1602.90 | 72 | 7.650000000000006 | 32.44 | 1,110 | 194 | 1,062 | |||||||||
| 22 Apr | 1588.60 | 63 | -3.799999999999997 | 32.91 | 515 | 76 | 869 | |||||||||
| 21 Apr | 1594.10 | 70 | 10.299999999999997 | 33.71 | 1,071 | 60 | 799 | |||||||||
| 20 Apr | 1578.40 | 61.2 | 5.150000000000006 | 34.66 | 969 | 89 | 733 | |||||||||
| 17 Apr | 1573.40 | 57 | 10.649999999999999 | 31.72 | 660 | 254 | 652 | |||||||||
| 16 Apr | 1549.80 | 45.2 | 11.350000000000001 | 30.47 | 300 | 91 | 394 | |||||||||
| 15 Apr | 1511.80 | 33 | 8.25 | 31.51 | 284 | 93 | 301 | |||||||||
| 13 Apr | 1465.30 | 24.2 | -1.3500000000000014 | 32.95 | 231 | 70 | 208 | |||||||||
| 10 Apr | 1475.30 | 25.5 | 3 | 31.17 | 108 | 47 | 137 | |||||||||
| 9 Apr | 1447.40 | 22.5 | -2.75 | 32.88 | 78 | 26 | 90 | |||||||||
| 8 Apr | 1453.30 | 25.15 | 11.6 | 32.61 | 92 | 36 | 64 | |||||||||
| 7 Apr | 1381.00 | 13.55 | 0.75 | 34.1 | 12 | 9 | 28 | |||||||||
| 6 Apr | 1387.10 | 12.8 | -98.15 | 32.07 | 21 | 20 | 20 | |||||||||
| 2 Apr | 1377.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 1385.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 1312.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 1337.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 1375.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 1344.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 1303.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 1365.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1356.00 | 110.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1401.90 | 110.95 | 0 | 6.48 | 0 | 0 | 0 | |||||||||
| 13 Mar | 1363.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1391.50 | 0 | 0 | 6.01 | 0 | 0 | 0 | |||||||||
| 11 Mar | 1410.80 | 0 | 0 | 5.75 | 0 | 0 | 0 | |||||||||
| 10 Mar | 1424.10 | 0 | 0 | 5.4 | 0 | 0 | 0 | |||||||||
| 9 Mar | 1421.30 | 0 | 0 | 5.33 | 0 | 0 | 0 | |||||||||
| 6 Mar | 1477.50 | 0 | 0 | 3.07 | 0 | 0 | 0 | |||||||||
| 5 Mar | 1499.30 | 0 | 0 | 2.67 | 0 | 0 | 0 | |||||||||
| 4 Mar | 1434.40 | 0 | 0 | 4.66 | 0 | 0 | 0 | |||||||||
| 2 Mar | 1470.30 | 0 | 0 | 3.21 | 0 | 0 | 0 | |||||||||
| 27 Feb | 1521.00 | 0 | 0 | 1.41 | 0 | 0 | 0 | |||||||||
For Adani Port & Sez Ltd - strike price 1600 expiring on 26MAY2026
Delta for 1600 CE is 0.73
Historical price for 1600 CE is as follows
On 30 Apr ADANIPORTS was trading at 1657.30. The strike last trading price was 107, which was 7.700000000000003 higher than the previous day. The implied volatity was 32.3, the open interest changed by 219 which increased total open position to 1891
On 29 Apr ADANIPORTS was trading at 1661.10. The strike last trading price was 98.65, which was 8.200000000000003 higher than the previous day. The implied volatity was 35.63, the open interest changed by 42 which increased total open position to 1672
On 28 Apr ADANIPORTS was trading at 1637.60. The strike last trading price was 89.4, which was 0.30000000000001137 higher than the previous day. The implied volatity was 36.03, the open interest changed by 133 which increased total open position to 1631
On 27 Apr ADANIPORTS was trading at 1628.50. The strike last trading price was 89, which was 22.900000000000006 higher than the previous day. The implied volatity was 38.16, the open interest changed by 292 which increased total open position to 1498
On 24 Apr ADANIPORTS was trading at 1585.10. The strike last trading price was 66.45, which was -4 lower than the previous day. The implied volatity was 37.13, the open interest changed by 156 which increased total open position to 1218
On 23 Apr ADANIPORTS was trading at 1602.90. The strike last trading price was 72, which was 7.650000000000006 higher than the previous day. The implied volatity was 32.44, the open interest changed by 194 which increased total open position to 1062
On 22 Apr ADANIPORTS was trading at 1588.60. The strike last trading price was 63, which was -3.799999999999997 lower than the previous day. The implied volatity was 32.91, the open interest changed by 76 which increased total open position to 869
On 21 Apr ADANIPORTS was trading at 1594.10. The strike last trading price was 70, which was 10.299999999999997 higher than the previous day. The implied volatity was 33.71, the open interest changed by 60 which increased total open position to 799
On 20 Apr ADANIPORTS was trading at 1578.40. The strike last trading price was 61.2, which was 5.150000000000006 higher than the previous day. The implied volatity was 34.66, the open interest changed by 89 which increased total open position to 733
On 17 Apr ADANIPORTS was trading at 1573.40. The strike last trading price was 57, which was 10.649999999999999 higher than the previous day. The implied volatity was 31.72, the open interest changed by 254 which increased total open position to 652
On 16 Apr ADANIPORTS was trading at 1549.80. The strike last trading price was 45.2, which was 11.350000000000001 higher than the previous day. The implied volatity was 30.47, the open interest changed by 91 which increased total open position to 394
On 15 Apr ADANIPORTS was trading at 1511.80. The strike last trading price was 33, which was 8.25 higher than the previous day. The implied volatity was 31.51, the open interest changed by 93 which increased total open position to 301
On 13 Apr ADANIPORTS was trading at 1465.30. The strike last trading price was 24.2, which was -1.3500000000000014 lower than the previous day. The implied volatity was 32.95, the open interest changed by 70 which increased total open position to 208
On 10 Apr ADANIPORTS was trading at 1475.30. The strike last trading price was 25.5, which was 3 higher than the previous day. The implied volatity was 31.17, the open interest changed by 47 which increased total open position to 137
On 9 Apr ADANIPORTS was trading at 1447.40. The strike last trading price was 22.5, which was -2.75 lower than the previous day. The implied volatity was 32.88, the open interest changed by 26 which increased total open position to 90
On 8 Apr ADANIPORTS was trading at 1453.30. The strike last trading price was 25.15, which was 11.6 higher than the previous day. The implied volatity was 32.61, the open interest changed by 36 which increased total open position to 64
On 7 Apr ADANIPORTS was trading at 1381.00. The strike last trading price was 13.55, which was 0.75 higher than the previous day. The implied volatity was 34.1, the open interest changed by 9 which increased total open position to 28
On 6 Apr ADANIPORTS was trading at 1387.10. The strike last trading price was 12.8, which was -98.15 lower than the previous day. The implied volatity was 32.07, the open interest changed by 20 which increased total open position to 20
On 2 Apr ADANIPORTS was trading at 1377.60. The strike last trading price was -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 110.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar ADANIPORTS was trading at 1401.90. The strike last trading price was 110.95, which was 0 lower than the previous day. The implied volatity was 6.48, 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 -, which was - 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 0, which was 0 lower than the previous day. The implied volatity was 6.01, 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 0, which was 0 lower than the previous day. The implied volatity was 5.75, 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 0, which was 0 lower than the previous day. The implied volatity was 5.4, 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 0, which was 0 lower than the previous day. The implied volatity was 5.33, 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 0, which was 0 lower than the previous day. The implied volatity was 3.07, 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 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 4 Mar ADANIPORTS was trading at 1434.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.66, 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 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 27 Feb ADANIPORTS was trading at 1521.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.41, the open interest changed by 0 which decreased total open position to 0
| ADANIPORTS 26-May-2026 (24d) 1600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.27
Vega: 0.01
Theta: -0.75
Gamma: 0.00227
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 30 Apr | 1657.30 | 25 | -10.5 | 32.35 | 7,858 | 53 | 2,011 |
| 29 Apr | 1661.10 | 37.6 | -7.649999999999999 | 35.95 | 2,636 | 544 | 1,961 |
| 28 Apr | 1637.60 | 45 | -4.950000000000003 | 36.15 | 1,550 | 367 | 1,420 |
| 27 Apr | 1628.50 | 49.3 | -21.799999999999997 | 35.89 | 1,590 | 427 | 1,050 |
| 24 Apr | 1585.10 | 72 | 9.149999999999999 | 37.54 | 825 | 114 | 606 |
| 23 Apr | 1602.90 | 61.05 | -4.400000000000006 | 36.12 | 577 | 45 | 490 |
| 22 Apr | 1588.60 | 66.4 | 3.1500000000000057 | 33.6 | 344 | -18 | 445 |
| 21 Apr | 1594.10 | 63.4 | -8.199999999999996 | 33.12 | 510 | 151 | 455 |
| 20 Apr | 1578.40 | 73.5 | -2.5 | 32.44 | 302 | 95 | 304 |
| 17 Apr | 1573.40 | 76 | -12.799999999999997 | 31.47 | 73 | 38 | 208 |
| 16 Apr | 1549.80 | 88.8 | -25.200000000000003 | 32.12 | 154 | 82 | 170 |
| 15 Apr | 1511.80 | 114 | -38 | 31.51 | 107 | 79 | 87 |
| 13 Apr | 1465.30 | 152 | 152 | - | 0 | 0 | 8 |
| 10 Apr | 1475.30 | 152 | 152 | - | 0 | 0 | 8 |
| 9 Apr | 1447.40 | 152 | 22.8 | - | 0 | 0 | 8 |
| 8 Apr | 1453.30 | 152 | 22.8 | 32.47 | 8 | 7 | 7 |
| 7 Apr | 1381.00 | 129.2 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 1387.10 | 129.2 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 1377.60 | - | - | - | 0 | 0 | 0 |
| 1 Apr | 1385.40 | - | - | - | 0 | 0 | 0 |
| 30 Mar | 1312.60 | - | - | - | 0 | 0 | 0 |
| 27 Mar | 1337.80 | - | - | - | 0 | 0 | 0 |
| 25 Mar | 1375.90 | - | - | - | 0 | 0 | 0 |
| 24 Mar | 1344.20 | - | - | - | 0 | 0 | 0 |
| 23 Mar | 1303.60 | - | - | - | 0 | 0 | 0 |
| 20 Mar | 1365.40 | - | - | - | 0 | 0 | 0 |
| 19 Mar | 1356.00 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 1401.90 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1363.20 | - | - | - | 0 | 0 | 0 |
| 12 Mar | 1391.50 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1410.80 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 1424.10 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 1421.30 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 1477.50 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 1499.30 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1434.40 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 1470.30 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1521.00 | 0 | 0 | - | 0 | 0 | 0 |
For Adani Port & Sez Ltd - strike price 1600 expiring on 26MAY2026
Delta for 1600 PE is -0.27
Historical price for 1600 PE is as follows
On 30 Apr ADANIPORTS was trading at 1657.30. The strike last trading price was 25, which was -10.5 lower than the previous day. The implied volatity was 32.35, the open interest changed by 53 which increased total open position to 2011
On 29 Apr ADANIPORTS was trading at 1661.10. The strike last trading price was 37.6, which was -7.649999999999999 lower than the previous day. The implied volatity was 35.95, the open interest changed by 544 which increased total open position to 1961
On 28 Apr ADANIPORTS was trading at 1637.60. The strike last trading price was 45, which was -4.950000000000003 lower than the previous day. The implied volatity was 36.15, the open interest changed by 367 which increased total open position to 1420
On 27 Apr ADANIPORTS was trading at 1628.50. The strike last trading price was 49.3, which was -21.799999999999997 lower than the previous day. The implied volatity was 35.89, the open interest changed by 427 which increased total open position to 1050
On 24 Apr ADANIPORTS was trading at 1585.10. The strike last trading price was 72, which was 9.149999999999999 higher than the previous day. The implied volatity was 37.54, the open interest changed by 114 which increased total open position to 606
On 23 Apr ADANIPORTS was trading at 1602.90. The strike last trading price was 61.05, which was -4.400000000000006 lower than the previous day. The implied volatity was 36.12, the open interest changed by 45 which increased total open position to 490
On 22 Apr ADANIPORTS was trading at 1588.60. The strike last trading price was 66.4, which was 3.1500000000000057 higher than the previous day. The implied volatity was 33.6, the open interest changed by -18 which decreased total open position to 445
On 21 Apr ADANIPORTS was trading at 1594.10. The strike last trading price was 63.4, which was -8.199999999999996 lower than the previous day. The implied volatity was 33.12, the open interest changed by 151 which increased total open position to 455
On 20 Apr ADANIPORTS was trading at 1578.40. The strike last trading price was 73.5, which was -2.5 lower than the previous day. The implied volatity was 32.44, the open interest changed by 95 which increased total open position to 304
On 17 Apr ADANIPORTS was trading at 1573.40. The strike last trading price was 76, which was -12.799999999999997 lower than the previous day. The implied volatity was 31.47, the open interest changed by 38 which increased total open position to 208
On 16 Apr ADANIPORTS was trading at 1549.80. The strike last trading price was 88.8, which was -25.200000000000003 lower than the previous day. The implied volatity was 32.12, the open interest changed by 82 which increased total open position to 170
On 15 Apr ADANIPORTS was trading at 1511.80. The strike last trading price was 114, which was -38 lower than the previous day. The implied volatity was 31.51, the open interest changed by 79 which increased total open position to 87
On 13 Apr ADANIPORTS was trading at 1465.30. The strike last trading price was 152, which was 152 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 10 Apr ADANIPORTS was trading at 1475.30. The strike last trading price was 152, which was 152 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 9 Apr ADANIPORTS was trading at 1447.40. The strike last trading price was 152, which was 22.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 8 Apr ADANIPORTS was trading at 1453.30. The strike last trading price was 152, which was 22.8 higher than the previous day. The implied volatity was 32.47, the open interest changed by 7 which increased total open position to 7
On 7 Apr ADANIPORTS was trading at 1381.00. The strike last trading price was 129.2, 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 129.2, 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 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 Mar ADANIPORTS was trading at 1401.90. 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 13 Mar ADANIPORTS was trading at 1363.20. The strike last trading price was -, which was - 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 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 Mar ADANIPORTS was trading at 1410.80. 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 10 Mar ADANIPORTS was trading at 1424.10. 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 9 Mar ADANIPORTS was trading at 1421.30. 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 6 Mar ADANIPORTS was trading at 1477.50. 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 5 Mar ADANIPORTS was trading at 1499.30. 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 4 Mar ADANIPORTS was trading at 1434.40. 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 2 Mar ADANIPORTS was trading at 1470.30. 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 27 Feb ADANIPORTS was trading at 1521.00. 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
