ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
12 May 2026 04:10 PM IST
| ADANIPORTS 26-May-2026 (14d) 1660 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 May | 1688.20 | 65.2 | -54.05 (-45.32%) | 0 | 277 | -8 | 521 | |||||||||
| 11 May | 1767.30 | 118.7 | 4.299999999999997 (3.76%) | 0 | 101 | -9 | 529 | |||||||||
| 8 May | 1760.40 | 113.5 | 15.049999999999997 (15.29%) | 27.56 | 149 | -26 | 538 | |||||||||
| 7 May | 1732.80 | 98.45 | -14.649999999999991 (-12.95%) | 33.08 | 138 | 3 | 564 | |||||||||
| 6 May | 1748.30 | 113.65 | 18.85000000000001 (19.88%) | 33.7 | 143 | -3 | 564 | |||||||||
| 5 May | 1725.00 | 97.8 | -10.900000000000006 (-10.03%) | 33.2 | 215 | -4 | 567 | |||||||||
| 4 May | 1742.60 | 108.85 | 49.55 (83.56%) | 29.85 | 1,945 | -111 | 573 | |||||||||
| 30 Apr | 1657.30 | 68.25 | 3.3499999999999943 (5.16%) | 31.61 | 5,655 | 110 | 794 | |||||||||
| 29 Apr | 1661.10 | 63.5 | 5.649999999999999 (9.77%) | 34.67 | 2,733 | 138 | 684 | |||||||||
| 28 Apr | 1637.60 | 58.5 | 0.14999999999999858 (0.26%) | 36.2 | 703 | 154 | 546 | |||||||||
| 27 Apr | 1628.50 | 58 | 17.1 (41.81%) | 37.56 | 1,378 | 144 | 393 | |||||||||
| 24 Apr | 1585.10 | 41.25 | -2.700000000000003 (-6.14%) | 35.02 | 193 | 13 | 251 | |||||||||
|
|
||||||||||||||||
| 23 Apr | 1602.90 | 44.5 | 6.149999999999999 (16.04%) | 33.01 | 162 | 46 | 241 | |||||||||
| 22 Apr | 1588.60 | 38.4 | -1.1000000000000014 (-2.78%) | 32.59 | 82 | 14 | 189 | |||||||||
| 21 Apr | 1594.10 | 39.6 | 4 (11.24%) | 32.46 | 95 | 38 | 173 | |||||||||
| 20 Apr | 1578.40 | 35.3 | 1.3999999999999986 (4.13%) | 32.65 | 100 | 2 | 135 | |||||||||
| 17 Apr | 1573.40 | 35 | 7.800000000000001 (28.68%) | 31.43 | 112 | 22 | 130 | |||||||||
| 16 Apr | 1549.80 | 26.85 | 7.850000000000001 (41.32%) | 30.67 | 109 | -2 | 103 | |||||||||
| 15 Apr | 1511.80 | 17.85 | 3.650000000000002 (25.70%) | 31.36 | 101 | 58 | 102 | |||||||||
| 13 Apr | 1465.30 | 13.95 | -0.7000000000000011 (-4.78%) | 33.16 | 20 | 5 | 43 | |||||||||
| 10 Apr | 1475.30 | 13.2 | 0.14999999999999858 (1.15%) | 30.38 | 36 | 31 | 38 | |||||||||
| 9 Apr | 1447.40 | 13.05 | 5.45 (71.71%) | 32.94 | 7 | 6 | 6 | |||||||||
For Adani Port & Sez Ltd - strike price 1660 expiring on 26MAY2026
Delta for 1660 CE is 0
Historical price for 1660 CE is as follows
On 12 May ADANIPORTS was trading at 1688.20. The strike last trading price was 65.2, which was -54.05 lower than the previous day. The implied volatity was 0, the open interest changed by -8 which decreased total open position to 521
On 11 May ADANIPORTS was trading at 1767.30. The strike last trading price was 118.7, which was 4.299999999999997 higher than the previous day. The implied volatity was 0, the open interest changed by -9 which decreased total open position to 529
On 8 May ADANIPORTS was trading at 1760.40. The strike last trading price was 113.5, which was 15.049999999999997 higher than the previous day. The implied volatity was 27.56, the open interest changed by -26 which decreased total open position to 538
On 7 May ADANIPORTS was trading at 1732.80. The strike last trading price was 98.45, which was -14.649999999999991 lower than the previous day. The implied volatity was 33.08, the open interest changed by 3 which increased total open position to 564
On 6 May ADANIPORTS was trading at 1748.30. The strike last trading price was 113.65, which was 18.85000000000001 higher than the previous day. The implied volatity was 33.7, the open interest changed by -3 which decreased total open position to 564
On 5 May ADANIPORTS was trading at 1725.00. The strike last trading price was 97.8, which was -10.900000000000006 lower than the previous day. The implied volatity was 33.2, the open interest changed by -4 which decreased total open position to 567
On 4 May ADANIPORTS was trading at 1742.60. The strike last trading price was 108.85, which was 49.55 higher than the previous day. The implied volatity was 29.85, the open interest changed by -111 which decreased total open position to 573
On 30 Apr ADANIPORTS was trading at 1657.30. The strike last trading price was 68.25, which was 3.3499999999999943 higher than the previous day. The implied volatity was 31.61, the open interest changed by 110 which increased total open position to 794
On 29 Apr ADANIPORTS was trading at 1661.10. The strike last trading price was 63.5, which was 5.649999999999999 higher than the previous day. The implied volatity was 34.67, the open interest changed by 138 which increased total open position to 684
On 28 Apr ADANIPORTS was trading at 1637.60. The strike last trading price was 58.5, which was 0.14999999999999858 higher than the previous day. The implied volatity was 36.2, the open interest changed by 154 which increased total open position to 546
On 27 Apr ADANIPORTS was trading at 1628.50. The strike last trading price was 58, which was 17.1 higher than the previous day. The implied volatity was 37.56, the open interest changed by 144 which increased total open position to 393
On 24 Apr ADANIPORTS was trading at 1585.10. The strike last trading price was 41.25, which was -2.700000000000003 lower than the previous day. The implied volatity was 35.02, the open interest changed by 13 which increased total open position to 251
On 23 Apr ADANIPORTS was trading at 1602.90. The strike last trading price was 44.5, which was 6.149999999999999 higher than the previous day. The implied volatity was 33.01, the open interest changed by 46 which increased total open position to 241
On 22 Apr ADANIPORTS was trading at 1588.60. The strike last trading price was 38.4, which was -1.1000000000000014 lower than the previous day. The implied volatity was 32.59, the open interest changed by 14 which increased total open position to 189
On 21 Apr ADANIPORTS was trading at 1594.10. The strike last trading price was 39.6, which was 4 higher than the previous day. The implied volatity was 32.46, the open interest changed by 38 which increased total open position to 173
On 20 Apr ADANIPORTS was trading at 1578.40. The strike last trading price was 35.3, which was 1.3999999999999986 higher than the previous day. The implied volatity was 32.65, the open interest changed by 2 which increased total open position to 135
On 17 Apr ADANIPORTS was trading at 1573.40. The strike last trading price was 35, which was 7.800000000000001 higher than the previous day. The implied volatity was 31.43, the open interest changed by 22 which increased total open position to 130
On 16 Apr ADANIPORTS was trading at 1549.80. The strike last trading price was 26.85, which was 7.850000000000001 higher than the previous day. The implied volatity was 30.67, the open interest changed by -2 which decreased total open position to 103
On 15 Apr ADANIPORTS was trading at 1511.80. The strike last trading price was 17.85, which was 3.650000000000002 higher than the previous day. The implied volatity was 31.36, the open interest changed by 58 which increased total open position to 102
On 13 Apr ADANIPORTS was trading at 1465.30. The strike last trading price was 13.95, which was -0.7000000000000011 lower than the previous day. The implied volatity was 33.16, the open interest changed by 5 which increased total open position to 43
On 10 Apr ADANIPORTS was trading at 1475.30. The strike last trading price was 13.2, which was 0.14999999999999858 higher than the previous day. The implied volatity was 30.38, the open interest changed by 31 which increased total open position to 38
On 9 Apr ADANIPORTS was trading at 1447.40. The strike last trading price was 13.05, which was 5.45 higher than the previous day. The implied volatity was 32.94, the open interest changed by 6 which increased total open position to 6
| ADANIPORTS 26-May-2026 (14d) 1660 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 May | 1688.20 | 26.5 | 14.5 (120.83%) | 0 | 1,370 | 30 | 750 |
| 11 May | 1767.30 | 11.5 | -2.0500000000000007 (-15.13%) | 0 | 950 | 44 | 719 |
| 8 May | 1760.40 | 13.5 | -5.649999999999999 (-29.50%) | 32.22 | 1,254 | 21 | 673 |
| 7 May | 1732.80 | 18.3 | 2.1999999999999993 (13.66%) | 30.87 | 769 | 40 | 659 |
| 6 May | 1748.30 | 16 | -9.05 (-36.13%) | 30.15 | 945 | -33 | 611 |
| 5 May | 1725.00 | 24 | 0.8500000000000014 (3.67%) | 32.12 | 1,081 | 6 | 642 |
| 4 May | 1742.60 | 22.9 | -30.1 (-56.79%) | 34.44 | 3,855 | 169 | 645 |
| 30 Apr | 1657.30 | 46.1 | -14.350000000000001 (-23.74%) | 31.66 | 2,165 | -22 | 454 |
| 29 Apr | 1661.10 | 63.25 | -8.849999999999994 (-12.27%) | 35.54 | 1,681 | 261 | 475 |
| 28 Apr | 1637.60 | 72.45 | -6.049999999999997 (-7.71%) | 35.11 | 330 | 76 | 214 |
| 27 Apr | 1628.50 | 78.6 | -41.400000000000006 (-34.50%) | 35.66 | 206 | 137 | 139 |
| 24 Apr | 1585.10 | 120 | 26.200000000000003 (27.93%) | 34.15 | 1 | 0 | 2 |
| 23 Apr | 1602.90 | 93.8 | -242.84999999999997 (-72.14%) | 36.14 | 3 | 1 | 1 |
| 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 | 336.65 | 0 (0.00%) | - | 0 | 0 | 0 |
For Adani Port & Sez Ltd - strike price 1660 expiring on 26MAY2026
Delta for 1660 PE is 0
Historical price for 1660 PE is as follows
On 12 May ADANIPORTS was trading at 1688.20. The strike last trading price was 26.5, which was 14.5 higher than the previous day. The implied volatity was 0, the open interest changed by 30 which increased total open position to 750
On 11 May ADANIPORTS was trading at 1767.30. The strike last trading price was 11.5, which was -2.0500000000000007 lower than the previous day. The implied volatity was 0, the open interest changed by 44 which increased total open position to 719
On 8 May ADANIPORTS was trading at 1760.40. The strike last trading price was 13.5, which was -5.649999999999999 lower than the previous day. The implied volatity was 32.22, the open interest changed by 21 which increased total open position to 673
On 7 May ADANIPORTS was trading at 1732.80. The strike last trading price was 18.3, which was 2.1999999999999993 higher than the previous day. The implied volatity was 30.87, the open interest changed by 40 which increased total open position to 659
On 6 May ADANIPORTS was trading at 1748.30. The strike last trading price was 16, which was -9.05 lower than the previous day. The implied volatity was 30.15, the open interest changed by -33 which decreased total open position to 611
On 5 May ADANIPORTS was trading at 1725.00. The strike last trading price was 24, which was 0.8500000000000014 higher than the previous day. The implied volatity was 32.12, the open interest changed by 6 which increased total open position to 642
On 4 May ADANIPORTS was trading at 1742.60. The strike last trading price was 22.9, which was -30.1 lower than the previous day. The implied volatity was 34.44, the open interest changed by 169 which increased total open position to 645
On 30 Apr ADANIPORTS was trading at 1657.30. The strike last trading price was 46.1, which was -14.350000000000001 lower than the previous day. The implied volatity was 31.66, the open interest changed by -22 which decreased total open position to 454
On 29 Apr ADANIPORTS was trading at 1661.10. The strike last trading price was 63.25, which was -8.849999999999994 lower than the previous day. The implied volatity was 35.54, the open interest changed by 261 which increased total open position to 475
On 28 Apr ADANIPORTS was trading at 1637.60. The strike last trading price was 72.45, which was -6.049999999999997 lower than the previous day. The implied volatity was 35.11, the open interest changed by 76 which increased total open position to 214
On 27 Apr ADANIPORTS was trading at 1628.50. The strike last trading price was 78.6, which was -41.400000000000006 lower than the previous day. The implied volatity was 35.66, the open interest changed by 137 which increased total open position to 139
On 24 Apr ADANIPORTS was trading at 1585.10. The strike last trading price was 120, which was 26.200000000000003 higher than the previous day. The implied volatity was 34.15, the open interest changed by 0 which decreased total open position to 2
On 23 Apr ADANIPORTS was trading at 1602.90. The strike last trading price was 93.8, which was -242.84999999999997 lower than the previous day. The implied volatity was 36.14, the open interest changed by 1 which increased total open position to 1
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 336.65, 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
