ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
07 May 2026 11:51 AM IST
| ADANIPORTS 26-May-2026 (19d) 1640 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.77
Vega: 0.01
Theta: -1.14
Gamma: 0.00221
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 7 May | 1726.20 | 112.5 | -18.5 (-14.12%) | 34.28 | 56 | -5 | 1,911 | |||||||||
| 6 May | 1748.30 | 131 | 19.650000000000006 (17.65%) | 36.26 | 95 | -7 | 1,916 | |||||||||
| 5 May | 1725.00 | 112.85 | -12.600000000000009 (-10.04%) | 33.82 | 231 | -4 | 1,962 | |||||||||
| 4 May | 1742.60 | 124.8 | 57.75 (86.13%) | 31.12 | 1,747 | 145 | 1,970 | |||||||||
| 30 Apr | 1657.30 | 80 | 4.650000000000006 (6.17%) | 31.79 | 9,216 | 188 | 2,013 | |||||||||
| 29 Apr | 1661.10 | 73.3 | 5.849999999999994 (8.67%) | 34.46 | 1,837 | -26 | 1,825 | |||||||||
| 28 Apr | 1637.60 | 67.3 | 0.14999999999999147 (0.22%) | 35.76 | 1,471 | 297 | 1,863 | |||||||||
| 27 Apr | 1628.50 | 66.95 | 18.950000000000003 (39.48%) | 37.61 | 3,553 | 509 | 1,572 | |||||||||
| 24 Apr | 1585.10 | 49 | -2.6499999999999986 (-5.13%) | 36.68 | 358 | 15 | 1,063 | |||||||||
|
|
||||||||||||||||
| 23 Apr | 1602.90 | 53.4 | 8.149999999999999 (18.01%) | 32.61 | 511 | 54 | 1,048 | |||||||||
| 22 Apr | 1588.60 | 45.15 | -2.25 (-4.75%) | 33.07 | 372 | 183 | 988 | |||||||||
| 21 Apr | 1594.10 | 49 | 6.200000000000003 (14.49%) | 32.11 | 530 | 267 | 805 | |||||||||
| 20 Apr | 1578.40 | 41.9 | 1.8999999999999986 (4.75%) | 33 | 871 | 491 | 537 | |||||||||
| 17 Apr | 1573.40 | 40.65 | 8.7 (27.23%) | 30.9 | 40 | 32 | 45 | |||||||||
| 16 Apr | 1549.80 | 31.9 | -62.800000000000004 (-66.31%) | 30.47 | 14 | 8 | 8 | |||||||||
| 15 Apr | 1511.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 1465.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1475.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 1447.40 | 94.7 | 0 (0.00%) | 8.45 | 0 | 0 | 0 | |||||||||
| 12 Mar | 1391.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1410.80 | 0 | 0 (0.00%) | 5.65 | 0 | 0 | 0 | |||||||||
| 10 Mar | 1424.10 | 0 | 0 (0.00%) | 6.67 | 0 | 0 | 0 | |||||||||
| 9 Mar | 1421.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1477.50 | 0 | 0 (0.00%) | 4.38 | 0 | 0 | 0 | |||||||||
| 5 Mar | 1499.30 | 0 | 0 (0.00%) | 3.83 | 0 | 0 | 0 | |||||||||
| 4 Mar | 1434.40 | 0 | 0 (0.00%) | 5.66 | 0 | 0 | 0 | |||||||||
| 2 Mar | 1470.30 | 0 | 0 (0.00%) | 4.49 | 0 | 0 | 0 | |||||||||
| 27 Feb | 1521.00 | 0 | 0 (0.00%) | 2.62 | 0 | 0 | 0 | |||||||||
For Adani Port & Sez Ltd - strike price 1640 expiring on 26MAY2026
Delta for 1640 CE is 0.77
Historical price for 1640 CE is as follows
On 7 May ADANIPORTS was trading at 1726.20. The strike last trading price was 112.5, which was -18.5 lower than the previous day. The implied volatity was 34.28, the open interest changed by -5 which decreased total open position to 1911
On 6 May ADANIPORTS was trading at 1748.30. The strike last trading price was 131, which was 19.650000000000006 higher than the previous day. The implied volatity was 36.26, the open interest changed by -7 which decreased total open position to 1916
On 5 May ADANIPORTS was trading at 1725.00. The strike last trading price was 112.85, which was -12.600000000000009 lower than the previous day. The implied volatity was 33.82, the open interest changed by -4 which decreased total open position to 1962
On 4 May ADANIPORTS was trading at 1742.60. The strike last trading price was 124.8, which was 57.75 higher than the previous day. The implied volatity was 31.12, the open interest changed by 145 which increased total open position to 1970
On 30 Apr ADANIPORTS was trading at 1657.30. The strike last trading price was 80, which was 4.650000000000006 higher than the previous day. The implied volatity was 31.79, the open interest changed by 188 which increased total open position to 2013
On 29 Apr ADANIPORTS was trading at 1661.10. The strike last trading price was 73.3, which was 5.849999999999994 higher than the previous day. The implied volatity was 34.46, the open interest changed by -26 which decreased total open position to 1825
On 28 Apr ADANIPORTS was trading at 1637.60. The strike last trading price was 67.3, which was 0.14999999999999147 higher than the previous day. The implied volatity was 35.76, the open interest changed by 297 which increased total open position to 1863
On 27 Apr ADANIPORTS was trading at 1628.50. The strike last trading price was 66.95, which was 18.950000000000003 higher than the previous day. The implied volatity was 37.61, the open interest changed by 509 which increased total open position to 1572
On 24 Apr ADANIPORTS was trading at 1585.10. The strike last trading price was 49, which was -2.6499999999999986 lower than the previous day. The implied volatity was 36.68, the open interest changed by 15 which increased total open position to 1063
On 23 Apr ADANIPORTS was trading at 1602.90. The strike last trading price was 53.4, which was 8.149999999999999 higher than the previous day. The implied volatity was 32.61, the open interest changed by 54 which increased total open position to 1048
On 22 Apr ADANIPORTS was trading at 1588.60. The strike last trading price was 45.15, which was -2.25 lower than the previous day. The implied volatity was 33.07, the open interest changed by 183 which increased total open position to 988
On 21 Apr ADANIPORTS was trading at 1594.10. The strike last trading price was 49, which was 6.200000000000003 higher than the previous day. The implied volatity was 32.11, the open interest changed by 267 which increased total open position to 805
On 20 Apr ADANIPORTS was trading at 1578.40. The strike last trading price was 41.9, which was 1.8999999999999986 higher than the previous day. The implied volatity was 33, the open interest changed by 491 which increased total open position to 537
On 17 Apr ADANIPORTS was trading at 1573.40. The strike last trading price was 40.65, which was 8.7 higher than the previous day. The implied volatity was 30.9, the open interest changed by 32 which increased total open position to 45
On 16 Apr ADANIPORTS was trading at 1549.80. The strike last trading price was 31.9, which was -62.800000000000004 lower than the previous day. The implied volatity was 30.47, the open interest changed by 8 which increased total open position to 8
On 15 Apr ADANIPORTS was trading at 1511.80. 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 13 Apr ADANIPORTS was trading at 1465.30. 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 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 94.7, which was 0 lower than the previous day. The implied volatity was 8.45, 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 -, 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 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 5.65, 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 6.67, 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 4.38, 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 3.83, 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 5.66, 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 4.49, 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 2.62, the open interest changed by 0 which decreased total open position to 0
| ADANIPORTS 26-May-2026 (19d) 1640 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.22
Vega: 0.01
Theta: -0.79
Gamma: 0.00237
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 7 May | 1726.20 | 16.7 | 4.25 (34.14%) | 31.55 | 351 | 25 | 1,015 |
| 6 May | 1748.30 | 12.5 | -7.5 (-37.50%) | 31.06 | 713 | 3 | 988 |
| 5 May | 1725.00 | 19.05 | 0.40000000000000213 (2.14%) | 32.59 | 1,103 | 64 | 979 |
| 4 May | 1742.60 | 18.35 | -28.199999999999996 (-60.58%) | 34.83 | 3,160 | 342 | 910 |
| 30 Apr | 1657.30 | 37.55 | -13.700000000000003 (-26.73%) | 31.74 | 3,485 | 112 | 680 |
| 29 Apr | 1661.10 | 53.9 | -8 (-12.92%) | 34.82 | 1,093 | 109 | 575 |
| 28 Apr | 1637.60 | 62.25 | -5.599999999999994 (-8.25%) | 35.56 | 899 | 90 | 465 |
| 27 Apr | 1628.50 | 68 | -27 (-28.42%) | 35.85 | 1,105 | 358 | 362 |
| 24 Apr | 1585.10 | 95 | -57.30000000000001 (-37.62%) | 37.69 | 5 | 3 | 3 |
| 23 Apr | 1602.90 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 1588.60 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 1594.10 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 1578.40 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 1573.40 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 1549.80 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 1511.80 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 1465.30 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 1475.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 1447.40 | 152.3 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 Mar | 1391.50 | - | - | - | 0 | 0 | 0 |
| 11 Mar | 1410.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 10 Mar | 1424.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Mar | 1421.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Mar | 1477.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 5 Mar | 1499.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 Mar | 1434.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Mar | 1470.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Feb | 1521.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Adani Port & Sez Ltd - strike price 1640 expiring on 26MAY2026
Delta for 1640 PE is -0.22
Historical price for 1640 PE is as follows
On 7 May ADANIPORTS was trading at 1726.20. The strike last trading price was 16.7, which was 4.25 higher than the previous day. The implied volatity was 31.55, the open interest changed by 25 which increased total open position to 1015
On 6 May ADANIPORTS was trading at 1748.30. The strike last trading price was 12.5, which was -7.5 lower than the previous day. The implied volatity was 31.06, the open interest changed by 3 which increased total open position to 988
On 5 May ADANIPORTS was trading at 1725.00. The strike last trading price was 19.05, which was 0.40000000000000213 higher than the previous day. The implied volatity was 32.59, the open interest changed by 64 which increased total open position to 979
On 4 May ADANIPORTS was trading at 1742.60. The strike last trading price was 18.35, which was -28.199999999999996 lower than the previous day. The implied volatity was 34.83, the open interest changed by 342 which increased total open position to 910
On 30 Apr ADANIPORTS was trading at 1657.30. The strike last trading price was 37.55, which was -13.700000000000003 lower than the previous day. The implied volatity was 31.74, the open interest changed by 112 which increased total open position to 680
On 29 Apr ADANIPORTS was trading at 1661.10. The strike last trading price was 53.9, which was -8 lower than the previous day. The implied volatity was 34.82, the open interest changed by 109 which increased total open position to 575
On 28 Apr ADANIPORTS was trading at 1637.60. The strike last trading price was 62.25, which was -5.599999999999994 lower than the previous day. The implied volatity was 35.56, the open interest changed by 90 which increased total open position to 465
On 27 Apr ADANIPORTS was trading at 1628.50. The strike last trading price was 68, which was -27 lower than the previous day. The implied volatity was 35.85, the open interest changed by 358 which increased total open position to 362
On 24 Apr ADANIPORTS was trading at 1585.10. The strike last trading price was 95, which was -57.30000000000001 lower than the previous day. The implied volatity was 37.69, the open interest changed by 3 which increased total open position to 3
On 23 Apr ADANIPORTS was trading at 1602.90. 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 22 Apr ADANIPORTS was trading at 1588.60. 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 21 Apr ADANIPORTS was trading at 1594.10. 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 20 Apr ADANIPORTS was trading at 1578.40. 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 17 Apr ADANIPORTS was trading at 1573.40. 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 16 Apr ADANIPORTS was trading at 1549.80. 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 15 Apr ADANIPORTS was trading at 1511.80. 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 13 Apr ADANIPORTS was trading at 1465.30. 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 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 152.3, 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 -, 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 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
