ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
24 Apr 2026 01:33 PM IST
| ADANIPORTS 28-Apr-2026 (4d) 1700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0
Theta: -0.53
Gamma: 0.00096
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1559.50 | 0.75 | -1.5 | 39.91 | 1,098 | -242 | 929 | |||||||||
| 23 Apr | 1602.90 | 2.6 | 0.5 | 32.57 | 2,138 | 170 | 1,193 | |||||||||
| 22 Apr | 1588.60 | 2 | -0.8999999999999999 | 33.02 | 2,641 | -6 | 1,033 | |||||||||
| 21 Apr | 1594.10 | 2.9 | -0.30000000000000027 | 31.4 | 3,705 | 60 | 1,050 | |||||||||
| 20 Apr | 1578.40 | 3.15 | -0.7000000000000002 | 35.99 | 3,928 | -81 | 993 | |||||||||
| 17 Apr | 1573.40 | 3.85 | 1.3000000000000003 | 32.24 | 2,854 | 406 | 1,083 | |||||||||
| 16 Apr | 1549.80 | 2.4 | 0.7999999999999998 | 31.6 | 2,594 | 56 | 677 | |||||||||
| 15 Apr | 1511.80 | 1.5 | 0.19999999999999996 | 34.44 | 1,755 | 25 | 608 | |||||||||
|
|
||||||||||||||||
| 13 Apr | 1465.30 | 1.25 | -0.30000000000000004 | 37.02 | 1,700 | -164 | 603 | |||||||||
| 10 Apr | 1475.30 | 1.55 | 0.050000000000000044 | 33.91 | 1,339 | 0 | 767 | |||||||||
| 9 Apr | 1447.40 | 1.5 | -0.3 | 36.97 | 414 | -171 | 767 | |||||||||
| 8 Apr | 1453.30 | 1.75 | 0.85 | 35.63 | 5,986 | 878 | 938 | |||||||||
| 7 Apr | 1381.00 | 0.85 | -0.1 | 39.35 | 92 | 16 | 59 | |||||||||
| 6 Apr | 1387.10 | 1.1 | -0.05 | 38.83 | 110 | -17 | 43 | |||||||||
| 2 Apr | 1377.60 | 1.2 | -0.1 | 37.25 | 52 | -18 | 61 | |||||||||
| 1 Apr | 1385.40 | 1.3 | 0.05 | 36.23 | 145 | 61 | 80 | |||||||||
| 30 Mar | 1312.60 | 1.25 | -0.45 | 42.86 | 12 | 2 | 19 | |||||||||
| 27 Mar | 1337.80 | 1.7 | -4.3 | 39.79 | 12 | 10 | 17 | |||||||||
| 25 Mar | 1375.90 | 6 | -1 | - | 0 | 0 | 7 | |||||||||
| 24 Mar | 1344.20 | 6 | -1 | - | 0 | 0 | 7 | |||||||||
| 23 Mar | 1303.60 | 6 | -1 | - | 0 | 0 | 7 | |||||||||
| 20 Mar | 1365.40 | 6 | -1 | - | 0 | 0 | 7 | |||||||||
| 19 Mar | 1356.00 | 6 | -1 | - | 0 | 0 | 7 | |||||||||
| 18 Mar | 1401.90 | 6 | -1 | - | 0 | 0 | 7 | |||||||||
| 17 Mar | 1365.50 | 6 | -1 | - | 0 | 0 | 7 | |||||||||
| 16 Mar | 1373.90 | 6 | -1 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1363.20 | 6 | -1 | - | 0 | 2 | 0 | |||||||||
| 12 Mar | 1391.50 | 7 | -5 | - | 0 | 0 | 5 | |||||||||
| 11 Mar | 1410.80 | 7 | -5 | - | 0 | 0 | 5 | |||||||||
| 10 Mar | 1424.10 | 7 | -5 | 31.97 | 2 | 1 | 6 | |||||||||
| 9 Mar | 1421.30 | 12 | 4.35 | - | 0 | 0 | 5 | |||||||||
| 6 Mar | 1477.50 | 12 | 4.35 | 29.92 | 2 | 1 | 4 | |||||||||
| 5 Mar | 1499.30 | 7.65 | -1.85 | - | 3 | 1 | 0 | |||||||||
| 4 Mar | 1434.40 | 7.65 | -1.85 | 29.78 | 3 | 0 | 2 | |||||||||
| 2 Mar | 1470.30 | 9.5 | -42.9 | 27.47 | 2 | 0 | 0 | |||||||||
| 27 Feb | 1521.00 | 52.4 | 0 | 6.02 | 0 | 0 | 0 | |||||||||
| 26 Feb | 1550.60 | 52.4 | 0 | - | 0 | 0 | 0 | |||||||||
For Adani Port & Sez Ltd - strike price 1700 expiring on 28APR2026
Delta for 1700 CE is 0.03
Historical price for 1700 CE is as follows
On 24 Apr ADANIPORTS was trading at 1559.50. The strike last trading price was 0.75, which was -1.5 lower than the previous day. The implied volatity was 39.91, the open interest changed by -242 which decreased total open position to 929
On 23 Apr ADANIPORTS was trading at 1602.90. The strike last trading price was 2.6, which was 0.5 higher than the previous day. The implied volatity was 32.57, the open interest changed by 170 which increased total open position to 1193
On 22 Apr ADANIPORTS was trading at 1588.60. The strike last trading price was 2, which was -0.8999999999999999 lower than the previous day. The implied volatity was 33.02, the open interest changed by -6 which decreased total open position to 1033
On 21 Apr ADANIPORTS was trading at 1594.10. The strike last trading price was 2.9, which was -0.30000000000000027 lower than the previous day. The implied volatity was 31.4, the open interest changed by 60 which increased total open position to 1050
On 20 Apr ADANIPORTS was trading at 1578.40. The strike last trading price was 3.15, which was -0.7000000000000002 lower than the previous day. The implied volatity was 35.99, the open interest changed by -81 which decreased total open position to 993
On 17 Apr ADANIPORTS was trading at 1573.40. The strike last trading price was 3.85, which was 1.3000000000000003 higher than the previous day. The implied volatity was 32.24, the open interest changed by 406 which increased total open position to 1083
On 16 Apr ADANIPORTS was trading at 1549.80. The strike last trading price was 2.4, which was 0.7999999999999998 higher than the previous day. The implied volatity was 31.6, the open interest changed by 56 which increased total open position to 677
On 15 Apr ADANIPORTS was trading at 1511.80. The strike last trading price was 1.5, which was 0.19999999999999996 higher than the previous day. The implied volatity was 34.44, the open interest changed by 25 which increased total open position to 608
On 13 Apr ADANIPORTS was trading at 1465.30. The strike last trading price was 1.25, which was -0.30000000000000004 lower than the previous day. The implied volatity was 37.02, the open interest changed by -164 which decreased total open position to 603
On 10 Apr ADANIPORTS was trading at 1475.30. The strike last trading price was 1.55, which was 0.050000000000000044 higher than the previous day. The implied volatity was 33.91, the open interest changed by 0 which decreased total open position to 767
On 9 Apr ADANIPORTS was trading at 1447.40. The strike last trading price was 1.5, which was -0.3 lower than the previous day. The implied volatity was 36.97, the open interest changed by -171 which decreased total open position to 767
On 8 Apr ADANIPORTS was trading at 1453.30. The strike last trading price was 1.75, which was 0.85 higher than the previous day. The implied volatity was 35.63, the open interest changed by 878 which increased total open position to 938
On 7 Apr ADANIPORTS was trading at 1381.00. The strike last trading price was 0.85, which was -0.1 lower than the previous day. The implied volatity was 39.35, the open interest changed by 16 which increased total open position to 59
On 6 Apr ADANIPORTS was trading at 1387.10. The strike last trading price was 1.1, which was -0.05 lower than the previous day. The implied volatity was 38.83, the open interest changed by -17 which decreased total open position to 43
On 2 Apr ADANIPORTS was trading at 1377.60. The strike last trading price was 1.2, which was -0.1 lower than the previous day. The implied volatity was 37.25, the open interest changed by -18 which decreased total open position to 61
On 1 Apr ADANIPORTS was trading at 1385.40. The strike last trading price was 1.3, which was 0.05 higher than the previous day. The implied volatity was 36.23, the open interest changed by 61 which increased total open position to 80
On 30 Mar ADANIPORTS was trading at 1312.60. The strike last trading price was 1.25, which was -0.45 lower than the previous day. The implied volatity was 42.86, the open interest changed by 2 which increased total open position to 19
On 27 Mar ADANIPORTS was trading at 1337.80. The strike last trading price was 1.7, which was -4.3 lower than the previous day. The implied volatity was 39.79, the open interest changed by 10 which increased total open position to 17
On 25 Mar ADANIPORTS was trading at 1375.90. The strike last trading price was 6, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 24 Mar ADANIPORTS was trading at 1344.20. The strike last trading price was 6, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 23 Mar ADANIPORTS was trading at 1303.60. The strike last trading price was 6, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 20 Mar ADANIPORTS was trading at 1365.40. The strike last trading price was 6, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 19 Mar ADANIPORTS was trading at 1356.00. The strike last trading price was 6, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 18 Mar ADANIPORTS was trading at 1401.90. The strike last trading price was 6, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 17 Mar ADANIPORTS was trading at 1365.50. The strike last trading price was 6, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 16 Mar ADANIPORTS was trading at 1373.90. The strike last trading price was 6, which was -1 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 6, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 12 Mar ADANIPORTS was trading at 1391.50. The strike last trading price was 7, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 11 Mar ADANIPORTS was trading at 1410.80. The strike last trading price was 7, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 10 Mar ADANIPORTS was trading at 1424.10. The strike last trading price was 7, which was -5 lower than the previous day. The implied volatity was 31.97, the open interest changed by 1 which increased total open position to 6
On 9 Mar ADANIPORTS was trading at 1421.30. The strike last trading price was 12, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 6 Mar ADANIPORTS was trading at 1477.50. The strike last trading price was 12, which was 4.35 higher than the previous day. The implied volatity was 29.92, the open interest changed by 1 which increased total open position to 4
On 5 Mar ADANIPORTS was trading at 1499.30. The strike last trading price was 7.65, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 4 Mar ADANIPORTS was trading at 1434.40. The strike last trading price was 7.65, which was -1.85 lower than the previous day. The implied volatity was 29.78, 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 9.5, which was -42.9 lower than the previous day. The implied volatity was 27.47, 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 52.4, which was 0 lower than the previous day. The implied volatity was 6.02, 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 52.4, 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
| ADANIPORTS 28-Apr-2026 (4d) 1700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.87
Vega: 0
Theta: -2.07
Gamma: 0.00207
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1559.50 | 128 | 27.200000000000003 | 56.81 | 2 | -1 | 30 |
| 23 Apr | 1602.90 | 100.8 | 100.8 | - | 0 | 0 | 31 |
| 22 Apr | 1588.60 | 100.8 | 100.8 | 31.52 | 0 | 0 | 31 |
| 21 Apr | 1594.10 | 100.8 | -20.549999999999997 | 31.52 | 1 | 0 | 30 |
| 20 Apr | 1578.40 | 121.8 | -9.100000000000009 | 37 | 41 | -2 | 33 |
| 17 Apr | 1573.40 | 129.45 | -20.55000000000001 | 37.25 | 60 | 23 | 34 |
| 16 Apr | 1549.80 | 150 | -190 | 35.03 | 13 | 9 | 11 |
| 15 Apr | 1511.80 | 340 | 340 | - | 0 | 0 | 2 |
| 13 Apr | 1465.30 | 340 | 340 | - | 0 | 0 | 2 |
| 10 Apr | 1475.30 | 340 | 340 | - | 0 | 0 | 2 |
| 9 Apr | 1447.40 | 340 | 16 | - | 0 | 0 | 2 |
| 8 Apr | 1453.30 | 340 | 16 | - | 0 | 0 | 2 |
| 7 Apr | 1381.00 | 340 | 16 | - | 0 | 0 | 2 |
| 6 Apr | 1387.10 | 340 | 16 | - | 0 | 0 | 2 |
| 2 Apr | 1377.60 | 340 | 16 | - | 0 | 0 | 2 |
| 1 Apr | 1385.40 | 340 | 16 | - | 0 | 0 | 2 |
| 30 Mar | 1312.60 | 340 | 16 | - | 0 | 0 | 2 |
| 27 Mar | 1337.80 | 340 | 16 | 29.66 | 1 | 0 | 1 |
| 25 Mar | 1375.90 | 324 | 146.4 | - | 0 | 0 | 1 |
| 24 Mar | 1344.20 | 324 | 146.4 | - | 0 | 0 | 1 |
| 23 Mar | 1303.60 | 324 | 146.4 | - | 0 | 0 | 1 |
| 20 Mar | 1365.40 | 324 | 146.4 | - | 0 | 0 | 1 |
| 19 Mar | 1356.00 | 324 | 146.4 | 35.58 | 1 | 0 | 0 |
| 18 Mar | 1401.90 | 177.6 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 1365.50 | 177.6 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 1373.90 | 177.6 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1363.20 | 177.6 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1391.50 | 177.6 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1410.80 | 177.6 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 1424.10 | 177.6 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 1421.30 | 177.6 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 1477.50 | 177.6 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 1499.30 | 177.6 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1434.40 | 177.6 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 1470.30 | 177.6 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1521.00 | 177.6 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 1550.60 | 177.6 | 0 | - | 0 | 0 | 0 |
For Adani Port & Sez Ltd - strike price 1700 expiring on 28APR2026
Delta for 1700 PE is -0.87
Historical price for 1700 PE is as follows
On 24 Apr ADANIPORTS was trading at 1559.50. The strike last trading price was 128, which was 27.200000000000003 higher than the previous day. The implied volatity was 56.81, the open interest changed by -1 which decreased total open position to 30
On 23 Apr ADANIPORTS was trading at 1602.90. The strike last trading price was 100.8, which was 100.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 22 Apr ADANIPORTS was trading at 1588.60. The strike last trading price was 100.8, which was 100.8 higher than the previous day. The implied volatity was 31.52, the open interest changed by 0 which decreased total open position to 31
On 21 Apr ADANIPORTS was trading at 1594.10. The strike last trading price was 100.8, which was -20.549999999999997 lower than the previous day. The implied volatity was 31.52, the open interest changed by 0 which decreased total open position to 30
On 20 Apr ADANIPORTS was trading at 1578.40. The strike last trading price was 121.8, which was -9.100000000000009 lower than the previous day. The implied volatity was 37, the open interest changed by -2 which decreased total open position to 33
On 17 Apr ADANIPORTS was trading at 1573.40. The strike last trading price was 129.45, which was -20.55000000000001 lower than the previous day. The implied volatity was 37.25, the open interest changed by 23 which increased total open position to 34
On 16 Apr ADANIPORTS was trading at 1549.80. The strike last trading price was 150, which was -190 lower than the previous day. The implied volatity was 35.03, the open interest changed by 9 which increased total open position to 11
On 15 Apr ADANIPORTS was trading at 1511.80. The strike last trading price was 340, which was 340 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 13 Apr ADANIPORTS was trading at 1465.30. The strike last trading price was 340, which was 340 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Apr ADANIPORTS was trading at 1475.30. The strike last trading price was 340, which was 340 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Apr ADANIPORTS was trading at 1447.40. The strike last trading price was 340, which was 16 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 8 Apr ADANIPORTS was trading at 1453.30. The strike last trading price was 340, which was 16 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 7 Apr ADANIPORTS was trading at 1381.00. The strike last trading price was 340, which was 16 higher 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 340, which was 16 higher 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 340, which was 16 higher 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 340, which was 16 higher 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 340, which was 16 higher 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 340, which was 16 higher than the previous day. The implied volatity was 29.66, the open interest changed by 0 which decreased total open position to 1
On 25 Mar ADANIPORTS was trading at 1375.90. The strike last trading price was 324, which was 146.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Mar ADANIPORTS was trading at 1344.20. The strike last trading price was 324, which was 146.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Mar ADANIPORTS was trading at 1303.60. The strike last trading price was 324, which was 146.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Mar ADANIPORTS was trading at 1365.40. The strike last trading price was 324, which was 146.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Mar ADANIPORTS was trading at 1356.00. The strike last trading price was 324, which was 146.4 higher than the previous day. The implied volatity was 35.58, 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 177.6, 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 177.6, 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 177.6, 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 177.6, 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 177.6, 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 177.6, 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 177.6, 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 177.6, 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 177.6, 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 177.6, 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 177.6, 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 177.6, 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 177.6, 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 177.6, 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
