ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
15 May 2026 04:10 PM IST
| ADANIPORTS 26-May-2026 (10d) 1700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.92
Vega: 0
Theta: -0.55
Gamma: 0.00208
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 15 May | 1795.10 | 100.9 | 10.700000000000003 (11.86%) | 23.46 | 1,917 | -451 | 1,040 | |||||||||
| 14 May | 1773.40 | 96.65 | 26.400000000000006 (37.58%) | 38.67 | 1,263 | -207 | 1,486 | |||||||||
|
|
||||||||||||||||
| 13 May | 1737.80 | 70.55 | 29.799999999999997 (73.13%) | 0 | 3,945 | 318 | 1,709 | |||||||||
| 12 May | 1688.20 | 42.9 | -45.00000000000001 (-51.19%) | 0 | 2,550 | 210 | 1,389 | |||||||||
| 11 May | 1767.30 | 88.8 | 4.099999999999994 (4.84%) | 0 | 955 | -70 | 1,179 | |||||||||
| 8 May | 1760.40 | 84.1 | 11.649999999999991 (16.08%) | 29.73 | 1,783 | -108 | 1,272 | |||||||||
| 7 May | 1732.80 | 71.4 | -12.25 (-14.64%) | 30.95 | 1,264 | 108 | 1,385 | |||||||||
| 6 May | 1748.30 | 82 | 12.700000000000003 (18.33%) | 34.05 | 1,686 | -380 | 1,277 | |||||||||
| 5 May | 1725.00 | 71 | -10 (-12.35%) | 32.25 | 2,336 | -74 | 1,665 | |||||||||
| 4 May | 1742.60 | 81.05 | 39.199999999999996 (93.67%) | 29.76 | 14,440 | 214 | 1,740 | |||||||||
| 30 Apr | 1657.30 | 48 | 1.2000000000000028 (2.56%) | 31.2 | 10,160 | 76 | 1,602 | |||||||||
| 29 Apr | 1661.10 | 46.3 | 4.5 (10.77%) | 34.76 | 4,896 | 120 | 1,518 | |||||||||
| 28 Apr | 1637.60 | 42 | -0.7999999999999972 (-1.87%) | 35.33 | 1,907 | 282 | 1,396 | |||||||||
| 27 Apr | 1628.50 | 43 | 14.3 (49.83%) | 37.63 | 3,434 | 465 | 1,112 | |||||||||
| 24 Apr | 1585.10 | 29.85 | -1.7999999999999972 (-5.69%) | 35.51 | 1,067 | 2 | 634 | |||||||||
| 23 Apr | 1602.90 | 32.3 | 5.649999999999999 (21.20%) | 32.73 | 751 | 111 | 632 | |||||||||
| 22 Apr | 1588.60 | 26.9 | -1.1500000000000021 (-4.10%) | 32.65 | 557 | 119 | 524 | |||||||||
| 21 Apr | 1594.10 | 28.7 | 3.099999999999998 (12.11%) | 32.01 | 548 | 202 | 372 | |||||||||
| 20 Apr | 1578.40 | 25.5 | 20.1 (372.22%) | 33.75 | 237 | 166 | 166 | |||||||||
For Adani Port & Sez Ltd - strike price 1700 expiring on 26MAY2026
Delta for 1700 CE is 0.92
Historical price for 1700 CE is as follows
On 15 May ADANIPORTS was trading at 1795.10. The strike last trading price was 100.9, which was 10.700000000000003 higher than the previous day. The implied volatity was 23.46, the open interest changed by -451 which decreased total open position to 1040
On 14 May ADANIPORTS was trading at 1773.40. The strike last trading price was 96.65, which was 26.400000000000006 higher than the previous day. The implied volatity was 38.67, the open interest changed by -207 which decreased total open position to 1486
On 13 May ADANIPORTS was trading at 1737.80. The strike last trading price was 70.55, which was 29.799999999999997 higher than the previous day. The implied volatity was 0, the open interest changed by 318 which increased total open position to 1709
On 12 May ADANIPORTS was trading at 1688.20. The strike last trading price was 42.9, which was -45.00000000000001 lower than the previous day. The implied volatity was 0, the open interest changed by 210 which increased total open position to 1389
On 11 May ADANIPORTS was trading at 1767.30. The strike last trading price was 88.8, which was 4.099999999999994 higher than the previous day. The implied volatity was 0, the open interest changed by -70 which decreased total open position to 1179
On 8 May ADANIPORTS was trading at 1760.40. The strike last trading price was 84.1, which was 11.649999999999991 higher than the previous day. The implied volatity was 29.73, the open interest changed by -108 which decreased total open position to 1272
On 7 May ADANIPORTS was trading at 1732.80. The strike last trading price was 71.4, which was -12.25 lower than the previous day. The implied volatity was 30.95, the open interest changed by 108 which increased total open position to 1385
On 6 May ADANIPORTS was trading at 1748.30. The strike last trading price was 82, which was 12.700000000000003 higher than the previous day. The implied volatity was 34.05, the open interest changed by -380 which decreased total open position to 1277
On 5 May ADANIPORTS was trading at 1725.00. The strike last trading price was 71, which was -10 lower than the previous day. The implied volatity was 32.25, the open interest changed by -74 which decreased total open position to 1665
On 4 May ADANIPORTS was trading at 1742.60. The strike last trading price was 81.05, which was 39.199999999999996 higher than the previous day. The implied volatity was 29.76, the open interest changed by 214 which increased total open position to 1740
On 30 Apr ADANIPORTS was trading at 1657.30. The strike last trading price was 48, which was 1.2000000000000028 higher than the previous day. The implied volatity was 31.2, the open interest changed by 76 which increased total open position to 1602
On 29 Apr ADANIPORTS was trading at 1661.10. The strike last trading price was 46.3, which was 4.5 higher than the previous day. The implied volatity was 34.76, the open interest changed by 120 which increased total open position to 1518
On 28 Apr ADANIPORTS was trading at 1637.60. The strike last trading price was 42, which was -0.7999999999999972 lower than the previous day. The implied volatity was 35.33, the open interest changed by 282 which increased total open position to 1396
On 27 Apr ADANIPORTS was trading at 1628.50. The strike last trading price was 43, which was 14.3 higher than the previous day. The implied volatity was 37.63, the open interest changed by 465 which increased total open position to 1112
On 24 Apr ADANIPORTS was trading at 1585.10. The strike last trading price was 29.85, which was -1.7999999999999972 lower than the previous day. The implied volatity was 35.51, the open interest changed by 2 which increased total open position to 634
On 23 Apr ADANIPORTS was trading at 1602.90. The strike last trading price was 32.3, which was 5.649999999999999 higher than the previous day. The implied volatity was 32.73, the open interest changed by 111 which increased total open position to 632
On 22 Apr ADANIPORTS was trading at 1588.60. The strike last trading price was 26.9, which was -1.1500000000000021 lower than the previous day. The implied volatity was 32.65, the open interest changed by 119 which increased total open position to 524
On 21 Apr ADANIPORTS was trading at 1594.10. The strike last trading price was 28.7, which was 3.099999999999998 higher than the previous day. The implied volatity was 32.01, the open interest changed by 202 which increased total open position to 372
On 20 Apr ADANIPORTS was trading at 1578.40. The strike last trading price was 25.5, which was 20.1 higher than the previous day. The implied volatity was 33.75, the open interest changed by 166 which increased total open position to 166
| ADANIPORTS 26-May-2026 (10d) 1700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.16
Vega: 0.01
Theta: -0.9
Gamma: 0.00233
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 15 May | 1795.10 | 8.7 | -5.25 (-37.63%) | 32.58 | 5,203 | 183 | 1,714 |
| 14 May | 1773.40 | 13.45 | -12.75 (-48.66%) | 32.08 | 3,919 | 207 | 1,514 |
| 13 May | 1737.80 | 24.2 | -21.55 (-47.10%) | 0 | 4,023 | 134 | 1,307 |
| 12 May | 1688.20 | 44 | 23.45 (114.11%) | 0 | 5,953 | -1,253 | 1,172 |
| 11 May | 1767.30 | 20 | -3 (-13.04%) | 0 | 3,480 | 329 | 2,450 |
| 8 May | 1760.40 | 22.75 | -8.600000000000001 (-27.43%) | 31.32 | 3,803 | 368 | 2,137 |
| 7 May | 1732.80 | 30.6 | 4.5 (17.24%) | 30.51 | 2,979 | 159 | 1,763 |
| 6 May | 1748.30 | 26.6 | -12.149999999999999 (-31.35%) | 28.75 | 2,709 | 89 | 1,604 |
| 5 May | 1725.00 | 37.85 | 2.700000000000003 (7.68%) | 31.82 | 3,441 | 202 | 1,522 |
| 4 May | 1742.60 | 34.7 | -41.25 (-54.31%) | 33.68 | 8,168 | 945 | 1,341 |
| 30 Apr | 1657.30 | 67 | -15.349999999999994 (-18.64%) | 32.12 | 446 | 17 | 413 |
| 29 Apr | 1661.10 | 86 | -8.900000000000006 (-9.38%) | 35.72 | 361 | 28 | 396 |
| 28 Apr | 1637.60 | 93.6 | -8.650000000000006 (-8.46%) | 34.31 | 134 | 14 | 368 |
| 27 Apr | 1628.50 | 103.7 | -33.3 (-24.31%) | 35.45 | 427 | 263 | 356 |
| 24 Apr | 1585.10 | 135 | 17.150000000000006 (14.55%) | 36.13 | 16 | 4 | 93 |
| 23 Apr | 1602.90 | 117.85 | -11.700000000000017 (-9.03%) | 34.31 | 2 | 0 | 88 |
| 22 Apr | 1588.60 | 132.1 | 7.099999999999994 (5.68%) | 33.29 | 68 | 67 | 88 |
| 21 Apr | 1594.10 | 125 | -249 (-66.58%) | 33.7 | 23 | 20 | 20 |
| 20 Apr | 1578.40 | 0 | 0 | - | 0 | 0 | 0 |
For Adani Port & Sez Ltd - strike price 1700 expiring on 26MAY2026
Delta for 1700 PE is -0.16
Historical price for 1700 PE is as follows
On 15 May ADANIPORTS was trading at 1795.10. The strike last trading price was 8.7, which was -5.25 lower than the previous day. The implied volatity was 32.58, the open interest changed by 183 which increased total open position to 1714
On 14 May ADANIPORTS was trading at 1773.40. The strike last trading price was 13.45, which was -12.75 lower than the previous day. The implied volatity was 32.08, the open interest changed by 207 which increased total open position to 1514
On 13 May ADANIPORTS was trading at 1737.80. The strike last trading price was 24.2, which was -21.55 lower than the previous day. The implied volatity was 0, the open interest changed by 134 which increased total open position to 1307
On 12 May ADANIPORTS was trading at 1688.20. The strike last trading price was 44, which was 23.45 higher than the previous day. The implied volatity was 0, the open interest changed by -1253 which decreased total open position to 1172
On 11 May ADANIPORTS was trading at 1767.30. The strike last trading price was 20, which was -3 lower than the previous day. The implied volatity was 0, the open interest changed by 329 which increased total open position to 2450
On 8 May ADANIPORTS was trading at 1760.40. The strike last trading price was 22.75, which was -8.600000000000001 lower than the previous day. The implied volatity was 31.32, the open interest changed by 368 which increased total open position to 2137
On 7 May ADANIPORTS was trading at 1732.80. The strike last trading price was 30.6, which was 4.5 higher than the previous day. The implied volatity was 30.51, the open interest changed by 159 which increased total open position to 1763
On 6 May ADANIPORTS was trading at 1748.30. The strike last trading price was 26.6, which was -12.149999999999999 lower than the previous day. The implied volatity was 28.75, the open interest changed by 89 which increased total open position to 1604
On 5 May ADANIPORTS was trading at 1725.00. The strike last trading price was 37.85, which was 2.700000000000003 higher than the previous day. The implied volatity was 31.82, the open interest changed by 202 which increased total open position to 1522
On 4 May ADANIPORTS was trading at 1742.60. The strike last trading price was 34.7, which was -41.25 lower than the previous day. The implied volatity was 33.68, the open interest changed by 945 which increased total open position to 1341
On 30 Apr ADANIPORTS was trading at 1657.30. The strike last trading price was 67, which was -15.349999999999994 lower than the previous day. The implied volatity was 32.12, the open interest changed by 17 which increased total open position to 413
On 29 Apr ADANIPORTS was trading at 1661.10. The strike last trading price was 86, which was -8.900000000000006 lower than the previous day. The implied volatity was 35.72, the open interest changed by 28 which increased total open position to 396
On 28 Apr ADANIPORTS was trading at 1637.60. The strike last trading price was 93.6, which was -8.650000000000006 lower than the previous day. The implied volatity was 34.31, the open interest changed by 14 which increased total open position to 368
On 27 Apr ADANIPORTS was trading at 1628.50. The strike last trading price was 103.7, which was -33.3 lower than the previous day. The implied volatity was 35.45, the open interest changed by 263 which increased total open position to 356
On 24 Apr ADANIPORTS was trading at 1585.10. The strike last trading price was 135, which was 17.150000000000006 higher than the previous day. The implied volatity was 36.13, the open interest changed by 4 which increased total open position to 93
On 23 Apr ADANIPORTS was trading at 1602.90. The strike last trading price was 117.85, which was -11.700000000000017 lower than the previous day. The implied volatity was 34.31, the open interest changed by 0 which decreased total open position to 88
On 22 Apr ADANIPORTS was trading at 1588.60. The strike last trading price was 132.1, which was 7.099999999999994 higher than the previous day. The implied volatity was 33.29, the open interest changed by 67 which increased total open position to 88
On 21 Apr ADANIPORTS was trading at 1594.10. The strike last trading price was 125, which was -249 lower than the previous day. The implied volatity was 33.7, the open interest changed by 20 which increased total open position to 20
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
