ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
14 May 2026 04:10 PM IST
| ADANIPORTS 26-May-2026 (11d) 1680 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.79
Vega: 0.01
Theta: -1.62
Gamma: 0.00222
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 14 May | 1773.40 | 112.9 | 28.700000000000003 (34.09%) | 40.08 | 150 | -6 | 545 | |||||||||
| 13 May | 1737.80 | 84.95 | 35.050000000000004 (70.24%) | 0 | 517 | -10 | 552 | |||||||||
| 12 May | 1688.20 | 54.4 | -48.65 (-47.21%) | 0 | 655 | 51 | 563 | |||||||||
| 11 May | 1767.30 | 102.45 | 2.75 (2.76%) | 0 | 136 | -13 | 510 | |||||||||
| 8 May | 1760.40 | 98.5 | 13.849999999999994 (16.36%) | 27.81 | 95 | -13 | 521 | |||||||||
| 7 May | 1732.80 | 83.2 | -14.75 (-15.06%) | 31.81 | 134 | 21 | 535 | |||||||||
| 6 May | 1748.30 | 98 | 17.150000000000006 (21.21%) | 34.24 | 304 | -29 | 512 | |||||||||
| 5 May | 1725.00 | 83.4 | -11 (-11.65%) | 32.85 | 468 | 26 | 541 | |||||||||
|
|
||||||||||||||||
| 4 May | 1742.60 | 93.95 | 44.050000000000004 (88.28%) | 30.46 | 3,013 | -42 | 516 | |||||||||
| 30 Apr | 1657.30 | 57.9 | 2 (3.58%) | 31.53 | 4,424 | 246 | 804 | |||||||||
| 29 Apr | 1661.10 | 54 | 4.850000000000001 (9.87%) | 34.49 | 1,614 | 253 | 560 | |||||||||
| 28 Apr | 1637.60 | 49 | -1 (-2.00%) | 35.24 | 459 | 42 | 309 | |||||||||
| 27 Apr | 1628.50 | 50.45 | 15.550000000000004 (44.56%) | 37.61 | 856 | 49 | 271 | |||||||||
| 24 Apr | 1585.10 | 34.2 | -3.4499999999999957 (-9.16%) | 35.77 | 109 | 2 | 222 | |||||||||
| 23 Apr | 1602.90 | 38 | 5.350000000000001 (16.39%) | 32.46 | 240 | 145 | 222 | |||||||||
| 22 Apr | 1588.60 | 32 | -0.75 (-2.29%) | 32.98 | 42 | 5 | 77 | |||||||||
| 21 Apr | 1594.10 | 32.5 | 0.5500000000000007 (1.72%) | 32.13 | 47 | 10 | 71 | |||||||||
| 20 Apr | 1578.40 | 30.05 | 1.6500000000000021 (5.81%) | 32.79 | 41 | -11 | 61 | |||||||||
| 17 Apr | 1573.40 | 28.5 | 5.949999999999999 (26.39%) | 31.2 | 122 | 46 | 72 | |||||||||
| 16 Apr | 1549.80 | 22.5 | -57.900000000000006 (-72.01%) | 30.86 | 40 | 24 | 24 | |||||||||
| 9 Mar | 1421.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1477.50 | 0 | 0 (0.00%) | 5.62 | 0 | 0 | 0 | |||||||||
| 5 Mar | 1499.30 | 0 | 0 (0.00%) | 5.08 | 0 | 0 | 0 | |||||||||
| 4 Mar | 1434.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1470.30 | 0 | 0 (0.00%) | 5.49 | 0 | 0 | 0 | |||||||||
| 27 Feb | 1521.00 | 0 | 0 (0.00%) | 3.87 | 0 | 0 | 0 | |||||||||
For Adani Port & Sez Ltd - strike price 1680 expiring on 26MAY2026
Delta for 1680 CE is 0.79
Historical price for 1680 CE is as follows
On 14 May ADANIPORTS was trading at 1773.40. The strike last trading price was 112.9, which was 28.700000000000003 higher than the previous day. The implied volatity was 40.08, the open interest changed by -6 which decreased total open position to 545
On 13 May ADANIPORTS was trading at 1737.80. The strike last trading price was 84.95, which was 35.050000000000004 higher than the previous day. The implied volatity was 0, the open interest changed by -10 which decreased total open position to 552
On 12 May ADANIPORTS was trading at 1688.20. The strike last trading price was 54.4, which was -48.65 lower than the previous day. The implied volatity was 0, the open interest changed by 51 which increased total open position to 563
On 11 May ADANIPORTS was trading at 1767.30. The strike last trading price was 102.45, which was 2.75 higher than the previous day. The implied volatity was 0, the open interest changed by -13 which decreased total open position to 510
On 8 May ADANIPORTS was trading at 1760.40. The strike last trading price was 98.5, which was 13.849999999999994 higher than the previous day. The implied volatity was 27.81, the open interest changed by -13 which decreased total open position to 521
On 7 May ADANIPORTS was trading at 1732.80. The strike last trading price was 83.2, which was -14.75 lower than the previous day. The implied volatity was 31.81, the open interest changed by 21 which increased total open position to 535
On 6 May ADANIPORTS was trading at 1748.30. The strike last trading price was 98, which was 17.150000000000006 higher than the previous day. The implied volatity was 34.24, the open interest changed by -29 which decreased total open position to 512
On 5 May ADANIPORTS was trading at 1725.00. The strike last trading price was 83.4, which was -11 lower than the previous day. The implied volatity was 32.85, the open interest changed by 26 which increased total open position to 541
On 4 May ADANIPORTS was trading at 1742.60. The strike last trading price was 93.95, which was 44.050000000000004 higher than the previous day. The implied volatity was 30.46, the open interest changed by -42 which decreased total open position to 516
On 30 Apr ADANIPORTS was trading at 1657.30. The strike last trading price was 57.9, which was 2 higher than the previous day. The implied volatity was 31.53, the open interest changed by 246 which increased total open position to 804
On 29 Apr ADANIPORTS was trading at 1661.10. The strike last trading price was 54, which was 4.850000000000001 higher than the previous day. The implied volatity was 34.49, the open interest changed by 253 which increased total open position to 560
On 28 Apr ADANIPORTS was trading at 1637.60. The strike last trading price was 49, which was -1 lower than the previous day. The implied volatity was 35.24, the open interest changed by 42 which increased total open position to 309
On 27 Apr ADANIPORTS was trading at 1628.50. The strike last trading price was 50.45, which was 15.550000000000004 higher than the previous day. The implied volatity was 37.61, the open interest changed by 49 which increased total open position to 271
On 24 Apr ADANIPORTS was trading at 1585.10. The strike last trading price was 34.2, which was -3.4499999999999957 lower than the previous day. The implied volatity was 35.77, the open interest changed by 2 which increased total open position to 222
On 23 Apr ADANIPORTS was trading at 1602.90. The strike last trading price was 38, which was 5.350000000000001 higher than the previous day. The implied volatity was 32.46, the open interest changed by 145 which increased total open position to 222
On 22 Apr ADANIPORTS was trading at 1588.60. The strike last trading price was 32, which was -0.75 lower than the previous day. The implied volatity was 32.98, the open interest changed by 5 which increased total open position to 77
On 21 Apr ADANIPORTS was trading at 1594.10. The strike last trading price was 32.5, which was 0.5500000000000007 higher than the previous day. The implied volatity was 32.13, the open interest changed by 10 which increased total open position to 71
On 20 Apr ADANIPORTS was trading at 1578.40. The strike last trading price was 30.05, which was 1.6500000000000021 higher than the previous day. The implied volatity was 32.79, the open interest changed by -11 which decreased total open position to 61
On 17 Apr ADANIPORTS was trading at 1573.40. The strike last trading price was 28.5, which was 5.949999999999999 higher than the previous day. The implied volatity was 31.2, the open interest changed by 46 which increased total open position to 72
On 16 Apr ADANIPORTS was trading at 1549.80. The strike last trading price was 22.5, which was -57.900000000000006 lower than the previous day. The implied volatity was 30.86, the open interest changed by 24 which increased total open position to 24
On 9 Mar ADANIPORTS was trading at 1421.30. 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 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 5.62, 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 5.08, 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 -, 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 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 5.49, 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 3.87, the open interest changed by 0 which decreased total open position to 0
| ADANIPORTS 26-May-2026 (11d) 1680 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.17
Vega: 0.01
Theta: -0.88
Gamma: 0.00236
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 14 May | 1773.40 | 9.5 | -9.899999999999999 (-51.03%) | 32.3 | 1,519 | -34 | 711 |
| 13 May | 1737.80 | 18.6 | -17.449999999999996 (-48.40%) | 0 | 1,840 | 214 | 750 |
| 12 May | 1688.20 | 33.95 | 18.550000000000004 (120.45%) | 0 | 1,824 | 9 | 537 |
| 11 May | 1767.30 | 15.1 | -2.549999999999999 (-14.45%) | 0 | 1,536 | 61 | 541 |
| 8 May | 1760.40 | 17.35 | -7.349999999999998 (-29.76%) | 31.67 | 1,403 | -24 | 483 |
| 7 May | 1732.80 | 24.55 | 4.150000000000002 (20.34%) | 31.16 | 753 | 17 | 511 |
| 6 May | 1748.30 | 20.55 | -10.95 (-34.76%) | 29.8 | 1,461 | -6 | 499 |
| 5 May | 1725.00 | 31.15 | 2.6499999999999986 (9.30%) | 32.51 | 1,242 | 37 | 507 |
| 4 May | 1742.60 | 27.9 | -38.699999999999996 (-58.11%) | 33.79 | 3,564 | 266 | 468 |
| 30 Apr | 1657.30 | 55.35 | -15.300000000000004 (-21.66%) | 31.54 | 821 | 2 | 204 |
| 29 Apr | 1661.10 | 71.85 | -11.5 (-13.80%) | 34.88 | 672 | 146 | 203 |
| 28 Apr | 1637.60 | 83.85 | -4.650000000000006 (-5.25%) | 35.25 | 87 | 9 | 57 |
| 27 Apr | 1628.50 | 88.5 | -48.5 (-35.40%) | 34.26 | 3 | 0 | 47 |
| 24 Apr | 1585.10 | 137 | 31 (29.25%) | 34.33 | 2 | 0 | 46 |
| 23 Apr | 1602.90 | 106 | 1.7999999999999972 (1.73%) | 33.9 | 1 | 0 | 45 |
| 22 Apr | 1588.60 | 104.2 | 104.2 (-11.69%) | 30.81 | 0 | 0 | 45 |
| 21 Apr | 1594.10 | 104.2 | -13.799999999999997 (-11.69%) | 30.81 | 7 | 6 | 44 |
| 20 Apr | 1578.40 | 119 | -6 (-4.80%) | 30.9 | 40 | 36 | 39 |
| 17 Apr | 1573.40 | 125 | -36.150000000000006 (-22.43%) | 29.96 | 2 | 1 | 2 |
| 16 Apr | 1549.80 | 161.15 | -16.19999999999999 (-9.13%) | 41.51 | 1 | 0 | 0 |
| 9 Mar | 1421.30 | - | - | - | 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 |
| 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 1680 expiring on 26MAY2026
Delta for 1680 PE is -0.17
Historical price for 1680 PE is as follows
On 14 May ADANIPORTS was trading at 1773.40. The strike last trading price was 9.5, which was -9.899999999999999 lower than the previous day. The implied volatity was 32.3, the open interest changed by -34 which decreased total open position to 711
On 13 May ADANIPORTS was trading at 1737.80. The strike last trading price was 18.6, which was -17.449999999999996 lower than the previous day. The implied volatity was 0, the open interest changed by 214 which increased total open position to 750
On 12 May ADANIPORTS was trading at 1688.20. The strike last trading price was 33.95, which was 18.550000000000004 higher than the previous day. The implied volatity was 0, the open interest changed by 9 which increased total open position to 537
On 11 May ADANIPORTS was trading at 1767.30. The strike last trading price was 15.1, which was -2.549999999999999 lower than the previous day. The implied volatity was 0, the open interest changed by 61 which increased total open position to 541
On 8 May ADANIPORTS was trading at 1760.40. The strike last trading price was 17.35, which was -7.349999999999998 lower than the previous day. The implied volatity was 31.67, the open interest changed by -24 which decreased total open position to 483
On 7 May ADANIPORTS was trading at 1732.80. The strike last trading price was 24.55, which was 4.150000000000002 higher than the previous day. The implied volatity was 31.16, the open interest changed by 17 which increased total open position to 511
On 6 May ADANIPORTS was trading at 1748.30. The strike last trading price was 20.55, which was -10.95 lower than the previous day. The implied volatity was 29.8, the open interest changed by -6 which decreased total open position to 499
On 5 May ADANIPORTS was trading at 1725.00. The strike last trading price was 31.15, which was 2.6499999999999986 higher than the previous day. The implied volatity was 32.51, the open interest changed by 37 which increased total open position to 507
On 4 May ADANIPORTS was trading at 1742.60. The strike last trading price was 27.9, which was -38.699999999999996 lower than the previous day. The implied volatity was 33.79, the open interest changed by 266 which increased total open position to 468
On 30 Apr ADANIPORTS was trading at 1657.30. The strike last trading price was 55.35, which was -15.300000000000004 lower than the previous day. The implied volatity was 31.54, the open interest changed by 2 which increased total open position to 204
On 29 Apr ADANIPORTS was trading at 1661.10. The strike last trading price was 71.85, which was -11.5 lower than the previous day. The implied volatity was 34.88, the open interest changed by 146 which increased total open position to 203
On 28 Apr ADANIPORTS was trading at 1637.60. The strike last trading price was 83.85, which was -4.650000000000006 lower than the previous day. The implied volatity was 35.25, the open interest changed by 9 which increased total open position to 57
On 27 Apr ADANIPORTS was trading at 1628.50. The strike last trading price was 88.5, which was -48.5 lower than the previous day. The implied volatity was 34.26, the open interest changed by 0 which decreased total open position to 47
On 24 Apr ADANIPORTS was trading at 1585.10. The strike last trading price was 137, which was 31 higher than the previous day. The implied volatity was 34.33, the open interest changed by 0 which decreased total open position to 46
On 23 Apr ADANIPORTS was trading at 1602.90. The strike last trading price was 106, which was 1.7999999999999972 higher than the previous day. The implied volatity was 33.9, the open interest changed by 0 which decreased total open position to 45
On 22 Apr ADANIPORTS was trading at 1588.60. The strike last trading price was 104.2, which was 104.2 higher than the previous day. The implied volatity was 30.81, the open interest changed by 0 which decreased total open position to 45
On 21 Apr ADANIPORTS was trading at 1594.10. The strike last trading price was 104.2, which was -13.799999999999997 lower than the previous day. The implied volatity was 30.81, the open interest changed by 6 which increased total open position to 44
On 20 Apr ADANIPORTS was trading at 1578.40. The strike last trading price was 119, which was -6 lower than the previous day. The implied volatity was 30.9, the open interest changed by 36 which increased total open position to 39
On 17 Apr ADANIPORTS was trading at 1573.40. The strike last trading price was 125, which was -36.150000000000006 lower than the previous day. The implied volatity was 29.96, the open interest changed by 1 which increased total open position to 2
On 16 Apr ADANIPORTS was trading at 1549.80. The strike last trading price was 161.15, which was -16.19999999999999 lower than the previous day. The implied volatity was 41.51, 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 -, 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 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 -, 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 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
