ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
24 Apr 2026 01:33 PM IST
| ADANIPORTS 28-Apr-2026 (4d) 1660 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0
Theta: -0.77
Gamma: 0.00186
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1559.50 | 1.35 | -3.4499999999999997 | 34.57 | 1,205 | 123 | 702 | |||||||||
| 23 Apr | 1602.90 | 5.65 | 0.8500000000000005 | 27.79 | 2,222 | 42 | 579 | |||||||||
| 22 Apr | 1588.60 | 4.7 | -2 | 30.75 | 1,524 | 58 | 537 | |||||||||
| 21 Apr | 1594.10 | 7.35 | 0.14999999999999947 | 30 | 2,163 | 163 | 479 | |||||||||
| 20 Apr | 1578.40 | 6.65 | -1.1499999999999995 | 34.32 | 1,691 | 0 | 317 | |||||||||
| 17 Apr | 1573.40 | 7.6 | 2.3999999999999995 | 30.57 | 1,877 | 41 | 306 | |||||||||
| 16 Apr | 1549.80 | 4.95 | 1.9000000000000004 | 30.2 | 962 | 57 | 265 | |||||||||
| 15 Apr | 1511.80 | 2.55 | 0.2999999999999998 | 31.83 | 403 | -47 | 206 | |||||||||
| 13 Apr | 1465.30 | 2.1 | -0.7999999999999998 | 35.17 | 165 | -28 | 258 | |||||||||
| 10 Apr | 1475.30 | 2.8 | 0 | 32.59 | 239 | 31 | 277 | |||||||||
| 9 Apr | 1447.40 | 2.5 | -0.75 | 35.66 | 173 | 3 | 246 | |||||||||
| 8 Apr | 1453.30 | 3.35 | -2.65 | 35.39 | 1,024 | 247 | 249 | |||||||||
| 7 Apr | 1381.00 | 6 | -4 | - | 0 | 0 | 2 | |||||||||
| 6 Apr | 1387.10 | 6 | -4 | - | 0 | 0 | 2 | |||||||||
| 2 Apr | 1377.60 | 6 | -4 | - | 0 | 0 | 2 | |||||||||
| 1 Apr | 1385.40 | 6 | -4 | - | 0 | 0 | 2 | |||||||||
| 30 Mar | 1312.60 | 6 | -4 | - | 0 | 0 | 2 | |||||||||
| 27 Mar | 1337.80 | 6 | -4 | - | 0 | 0 | 2 | |||||||||
| 25 Mar | 1375.90 | 6 | -4 | - | 0 | 0 | 2 | |||||||||
| 24 Mar | 1344.20 | 6 | -4 | - | 0 | 0 | 2 | |||||||||
|
|
||||||||||||||||
| 23 Mar | 1303.60 | 6 | -4 | - | 0 | 0 | 2 | |||||||||
| 20 Mar | 1365.40 | 6 | -4 | - | 0 | 0 | 2 | |||||||||
| 19 Mar | 1356.00 | 6 | -4 | - | 0 | 0 | 2 | |||||||||
| 18 Mar | 1401.90 | 6 | -4 | - | 0 | 0 | 2 | |||||||||
| 17 Mar | 1365.50 | 6 | -4 | - | 0 | 0 | 2 | |||||||||
| 16 Mar | 1373.90 | 6 | -4 | 36.1 | 0 | 0 | 2 | |||||||||
| 13 Mar | 1363.20 | 10 | -2.5 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1391.50 | 10 | -2.5 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1410.80 | 10 | -2.5 | - | 0 | 0 | 2 | |||||||||
| 10 Mar | 1424.10 | 10 | -2.5 | 31.41 | 1 | 0 | 2 | |||||||||
| 9 Mar | 1421.30 | 12.5 | -52.25 | - | 0 | 0 | 2 | |||||||||
| 6 Mar | 1477.50 | 12.5 | -52.25 | - | 0 | 0 | 2 | |||||||||
| 5 Mar | 1499.30 | 12.5 | -52.25 | - | 2 | 0 | 0 | |||||||||
| 4 Mar | 1434.40 | 12.5 | -52.25 | - | 2 | 0 | 2 | |||||||||
| 2 Mar | 1470.30 | 12.5 | -52.25 | 25.91 | 2 | 0 | 0 | |||||||||
| 27 Feb | 1521.00 | 64.75 | 0 | 4.61 | 0 | 0 | 0 | |||||||||
| 26 Feb | 1550.60 | 64.75 | 0 | 3.4 | 0 | 0 | 0 | |||||||||
| 25 Feb | 1528.70 | 0 | 0 | 2.88 | 0 | 0 | 0 | |||||||||
For Adani Port & Sez Ltd - strike price 1660 expiring on 28APR2026
Delta for 1660 CE is 0.05
Historical price for 1660 CE is as follows
On 24 Apr ADANIPORTS was trading at 1559.50. The strike last trading price was 1.35, which was -3.4499999999999997 lower than the previous day. The implied volatity was 34.57, the open interest changed by 123 which increased total open position to 702
On 23 Apr ADANIPORTS was trading at 1602.90. The strike last trading price was 5.65, which was 0.8500000000000005 higher than the previous day. The implied volatity was 27.79, the open interest changed by 42 which increased total open position to 579
On 22 Apr ADANIPORTS was trading at 1588.60. The strike last trading price was 4.7, which was -2 lower than the previous day. The implied volatity was 30.75, the open interest changed by 58 which increased total open position to 537
On 21 Apr ADANIPORTS was trading at 1594.10. The strike last trading price was 7.35, which was 0.14999999999999947 higher than the previous day. The implied volatity was 30, the open interest changed by 163 which increased total open position to 479
On 20 Apr ADANIPORTS was trading at 1578.40. The strike last trading price was 6.65, which was -1.1499999999999995 lower than the previous day. The implied volatity was 34.32, the open interest changed by 0 which decreased total open position to 317
On 17 Apr ADANIPORTS was trading at 1573.40. The strike last trading price was 7.6, which was 2.3999999999999995 higher than the previous day. The implied volatity was 30.57, the open interest changed by 41 which increased total open position to 306
On 16 Apr ADANIPORTS was trading at 1549.80. The strike last trading price was 4.95, which was 1.9000000000000004 higher than the previous day. The implied volatity was 30.2, the open interest changed by 57 which increased total open position to 265
On 15 Apr ADANIPORTS was trading at 1511.80. The strike last trading price was 2.55, which was 0.2999999999999998 higher than the previous day. The implied volatity was 31.83, the open interest changed by -47 which decreased total open position to 206
On 13 Apr ADANIPORTS was trading at 1465.30. The strike last trading price was 2.1, which was -0.7999999999999998 lower than the previous day. The implied volatity was 35.17, the open interest changed by -28 which decreased total open position to 258
On 10 Apr ADANIPORTS was trading at 1475.30. The strike last trading price was 2.8, which was 0 lower than the previous day. The implied volatity was 32.59, the open interest changed by 31 which increased total open position to 277
On 9 Apr ADANIPORTS was trading at 1447.40. The strike last trading price was 2.5, which was -0.75 lower than the previous day. The implied volatity was 35.66, the open interest changed by 3 which increased total open position to 246
On 8 Apr ADANIPORTS was trading at 1453.30. The strike last trading price was 3.35, which was -2.65 lower than the previous day. The implied volatity was 35.39, the open interest changed by 247 which increased total open position to 249
On 7 Apr ADANIPORTS was trading at 1381.00. The strike last trading price was 6, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Apr ADANIPORTS was trading at 1387.10. The strike last trading price was 6, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Apr ADANIPORTS was trading at 1377.60. The strike last trading price was 6, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 1 Apr ADANIPORTS was trading at 1385.40. The strike last trading price was 6, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 30 Mar ADANIPORTS was trading at 1312.60. The strike last trading price was 6, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 27 Mar ADANIPORTS was trading at 1337.80. The strike last trading price was 6, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 25 Mar ADANIPORTS was trading at 1375.90. The strike last trading price was 6, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Mar ADANIPORTS was trading at 1344.20. The strike last trading price was 6, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Mar ADANIPORTS was trading at 1303.60. The strike last trading price was 6, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Mar ADANIPORTS was trading at 1365.40. The strike last trading price was 6, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Mar ADANIPORTS was trading at 1356.00. The strike last trading price was 6, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Mar ADANIPORTS was trading at 1401.90. The strike last trading price was 6, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Mar ADANIPORTS was trading at 1365.50. The strike last trading price was 6, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Mar ADANIPORTS was trading at 1373.90. The strike last trading price was 6, which was -4 lower than the previous day. The implied volatity was 36.1, the open interest changed by 0 which decreased total open position to 2
On 13 Mar ADANIPORTS was trading at 1363.20. The strike last trading price was 10, which was -2.5 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 10, which was -2.5 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 10, which was -2.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Mar ADANIPORTS was trading at 1424.10. The strike last trading price was 10, which was -2.5 lower than the previous day. The implied volatity was 31.41, the open interest changed by 0 which decreased total open position to 2
On 9 Mar ADANIPORTS was trading at 1421.30. The strike last trading price was 12.5, which was -52.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Mar ADANIPORTS was trading at 1477.50. The strike last trading price was 12.5, which was -52.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Mar ADANIPORTS was trading at 1499.30. The strike last trading price was 12.5, which was -52.25 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 12.5, which was -52.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Mar ADANIPORTS was trading at 1470.30. The strike last trading price was 12.5, which was -52.25 lower than the previous day. The implied volatity was 25.91, 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 64.75, which was 0 lower than the previous day. The implied volatity was 4.61, 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 64.75, which was 0 lower than the previous day. The implied volatity was 3.4, 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 0, which was 0 lower than the previous day. The implied volatity was 2.88, the open interest changed by 0 which decreased total open position to 0
| ADANIPORTS 28-Apr-2026 (4d) 1660 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.88
Vega: 0
Theta: -1.43
Gamma: 0.00275
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1559.50 | 93.7 | 27.60000000000001 | 41.91 | 35 | -14 | 93 |
| 23 Apr | 1602.90 | 64.65 | -8.599999999999994 | 38.92 | 7 | -1 | 107 |
| 22 Apr | 1588.60 | 74.1 | 74.1 | 35.01 | 0 | 0 | 108 |
| 21 Apr | 1594.10 | 74.1 | -12.450000000000003 | 35.01 | 202 | 47 | 108 |
| 20 Apr | 1578.40 | 86.75 | -7.75 | 28.02 | 228 | 32 | 61 |
| 17 Apr | 1573.40 | 93.65 | -23.25 | 34.43 | 85 | 25 | 28 |
| 16 Apr | 1549.80 | 116.9 | -33.5 | 37.56 | 3 | 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 | 0 | 0 |
| 9 Apr | 1447.40 | 150.4 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 1453.30 | 150.4 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 1381.00 | 150.4 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 1387.10 | 150.4 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 1377.60 | 150.4 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 1385.40 | 150.4 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 1312.60 | 150.4 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 1337.80 | 150.4 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 1375.90 | 150.4 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 1344.20 | 150.4 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 1303.60 | 150.4 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1365.40 | 150.4 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1356.00 | 150.4 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 1401.90 | 150.4 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 1365.50 | 150.4 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 1373.90 | 150.4 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1363.20 | 150.4 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1391.50 | 150.4 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1410.80 | 150.4 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 1424.10 | 150.4 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 1421.30 | 150.4 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 1477.50 | 150.4 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 1499.30 | 150.4 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1434.40 | 150.4 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 1470.30 | 150.4 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1521.00 | 150.4 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 1550.60 | 150.4 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 1528.70 | 0 | 0 | - | 0 | 0 | 0 |
For Adani Port & Sez Ltd - strike price 1660 expiring on 28APR2026
Delta for 1660 PE is -0.88
Historical price for 1660 PE is as follows
On 24 Apr ADANIPORTS was trading at 1559.50. The strike last trading price was 93.7, which was 27.60000000000001 higher than the previous day. The implied volatity was 41.91, the open interest changed by -14 which decreased total open position to 93
On 23 Apr ADANIPORTS was trading at 1602.90. The strike last trading price was 64.65, which was -8.599999999999994 lower than the previous day. The implied volatity was 38.92, the open interest changed by -1 which decreased total open position to 107
On 22 Apr ADANIPORTS was trading at 1588.60. The strike last trading price was 74.1, which was 74.1 higher than the previous day. The implied volatity was 35.01, the open interest changed by 0 which decreased total open position to 108
On 21 Apr ADANIPORTS was trading at 1594.10. The strike last trading price was 74.1, which was -12.450000000000003 lower than the previous day. The implied volatity was 35.01, the open interest changed by 47 which increased total open position to 108
On 20 Apr ADANIPORTS was trading at 1578.40. The strike last trading price was 86.75, which was -7.75 lower than the previous day. The implied volatity was 28.02, the open interest changed by 32 which increased total open position to 61
On 17 Apr ADANIPORTS was trading at 1573.40. The strike last trading price was 93.65, which was -23.25 lower than the previous day. The implied volatity was 34.43, the open interest changed by 25 which increased total open position to 28
On 16 Apr ADANIPORTS was trading at 1549.80. The strike last trading price was 116.9, which was -33.5 lower than the previous day. The implied volatity was 37.56, 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 150.4, 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 150.4, 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 150.4, 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 150.4, 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 150.4, 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 150.4, 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 150.4, 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 150.4, 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 150.4, 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 150.4, 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 150.4, 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 150.4, 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 150.4, 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 150.4, 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 150.4, 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 150.4, 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 150.4, 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 150.4, 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 150.4, 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 150.4, 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 150.4, 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 150.4, 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 150.4, 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 150.4, 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 150.4, 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 150.4, 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 150.4, 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 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
