Historical option data for ADANIPORTS
22 Jun 2026 01:19 PM IST
| ADANIPORTS 28-Jul-2026 (36d) 1800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.61
Vega: 0.02
Theta: -0.92
Gamma: 0.00246
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 1827.30 | 82 | -6.35 (-7.19%) | 26.88 | 98 | 2 | 654 | |||||||||
| 19 Jun | 1835.30 | 88.5 | -3.55 (-3.86%) | 26.16 | 104 | 4 | 650 | |||||||||
| 18 Jun | 1842.10 | 94 | 9.45 (11.18%) | 25.75 | 173 | 65 | 646 | |||||||||
| 17 Jun | 1828.60 | 82.1 | 0 (0.00%) | 25.09 | 267 | 186 | 581 | |||||||||
| 16 Jun | 1822.00 | 81.15 | 4.95 (6.50%) | 25.95 | 417 | 223 | 394 | |||||||||
| 15 Jun | 1804.80 | 76.5 | -5.5 (-6.71%) | 27.26 | 23 | 1 | 171 | |||||||||
| 12 Jun | 1812.90 | 78.85 | 12.85 (19.47%) | 26.52 | 53 | 23 | 169 | |||||||||
| 11 Jun | 1787.10 | 66 | -15 (-18.52%) | 24.57 | 28 | 3 | 145 | |||||||||
| 10 Jun | 1821.20 | 81.1 | -7.9 (-8.88%) | 23.98 | 64 | -38 | 141 | |||||||||
| 9 Jun | 1826.40 | 87.2 | 8.2 (10.38%) | 24.72 | 17 | 6 | 179 | |||||||||
| 8 Jun | 1805.00 | 74.55 | -17.45 (-18.97%) | 26.36 | 29 | 0 | 174 | |||||||||
| 5 Jun | 1824.20 | 92 | 15 (19.48%) | 25.3 | 29 | 5 | 174 | |||||||||
| 4 Jun | 1790.90 | 77 | -14 (-15.38%) | 27.35 | 13 | -6 | 169 | |||||||||
| 3 Jun | 1803.80 | 91.2 | 1.2 (1.33%) | 28.8 | 13 | 4 | 175 | |||||||||
| 2 Jun | 1814.50 | 89.75 | 17.75 (24.65%) | 25.94 | 28 | 2 | 171 | |||||||||
| 1 Jun | 1783.50 | 72 | -18 (-20.00%) | 26.44 | 59 | 39 | 169 | |||||||||
| 29 May | 1804.60 | 90.05 | 7.05 (8.49%) | 25.91 | 149 | 127 | 129 | |||||||||
| 27 May | 1824.50 | 83.4 | 0.4 (0.48%) | - | 3 | 0 | 2 | |||||||||
| 26 May | 1811.20 | 83.4 | 0.4 (0.48%) | - | 3 | 0 | 2 | |||||||||
| 25 May | 1802.90 | 83.4 | 0.4 (0.48%) | - | 3 | 0 | 2 | |||||||||
| 22 May | 1786.90 | 83.4 | 0.4 (0.48%) | - | 3 | 0 | 2 | |||||||||
| 21 May | 1793.30 | 83.4 | 0.4 (0.48%) | 28.37 | 3 | 0 | 2 | |||||||||
| 20 May | 1772.60 | 83.4 | 5.4 (6.92%) | 28.37 | 3 | 2 | 2 | |||||||||
| 11 May | 1767.30 | 0 | 0 | - | 0 | 10 | 10 | |||||||||
| 4 May | 1742.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Adani Port & Sez Ltd - strike price 1800 expiring on 28JUL2026
Delta for 1800 CE is 0.61
Historical price for 1800 CE is as follows
On 22 Jun ADANIPORTS was trading at 1827.30. The strike last trading price was 82, which was -6.35 lower than the previous day. The implied volatity was 26.88, the open interest changed by 2 which increased total open position to 654
On 19 Jun ADANIPORTS was trading at 1835.30. The strike last trading price was 88.5, which was -3.55 lower than the previous day. The implied volatity was 26.16, the open interest changed by 4 which increased total open position to 650
On 18 Jun ADANIPORTS was trading at 1842.10. The strike last trading price was 94, which was 9.45 higher than the previous day. The implied volatity was 25.75, the open interest changed by 65 which increased total open position to 646
On 17 Jun ADANIPORTS was trading at 1828.60. The strike last trading price was 82.1, which was 0 lower than the previous day. The implied volatity was 25.09, the open interest changed by 186 which increased total open position to 581
On 16 Jun ADANIPORTS was trading at 1822.00. The strike last trading price was 81.15, which was 4.95 higher than the previous day. The implied volatity was 25.95, the open interest changed by 223 which increased total open position to 394
On 15 Jun ADANIPORTS was trading at 1804.80. The strike last trading price was 76.5, which was -5.5 lower than the previous day. The implied volatity was 27.26, the open interest changed by 1 which increased total open position to 171
On 12 Jun ADANIPORTS was trading at 1812.90. The strike last trading price was 78.85, which was 12.85 higher than the previous day. The implied volatity was 26.52, the open interest changed by 23 which increased total open position to 169
On 11 Jun ADANIPORTS was trading at 1787.10. The strike last trading price was 66, which was -15 lower than the previous day. The implied volatity was 24.57, the open interest changed by 3 which increased total open position to 145
On 10 Jun ADANIPORTS was trading at 1821.20. The strike last trading price was 81.1, which was -7.9 lower than the previous day. The implied volatity was 23.98, the open interest changed by -38 which decreased total open position to 141
On 9 Jun ADANIPORTS was trading at 1826.40. The strike last trading price was 87.2, which was 8.2 higher than the previous day. The implied volatity was 24.72, the open interest changed by 6 which increased total open position to 179
On 8 Jun ADANIPORTS was trading at 1805.00. The strike last trading price was 74.55, which was -17.45 lower than the previous day. The implied volatity was 26.36, the open interest changed by 0 which decreased total open position to 174
On 5 Jun ADANIPORTS was trading at 1824.20. The strike last trading price was 92, which was 15 higher than the previous day. The implied volatity was 25.3, the open interest changed by 5 which increased total open position to 174
On 4 Jun ADANIPORTS was trading at 1790.90. The strike last trading price was 77, which was -14 lower than the previous day. The implied volatity was 27.35, the open interest changed by -6 which decreased total open position to 169
On 3 Jun ADANIPORTS was trading at 1803.80. The strike last trading price was 91.2, which was 1.2 higher than the previous day. The implied volatity was 28.8, the open interest changed by 4 which increased total open position to 175
On 2 Jun ADANIPORTS was trading at 1814.50. The strike last trading price was 89.75, which was 17.75 higher than the previous day. The implied volatity was 25.94, the open interest changed by 2 which increased total open position to 171
On 1 Jun ADANIPORTS was trading at 1783.50. The strike last trading price was 72, which was -18 lower than the previous day. The implied volatity was 26.44, the open interest changed by 39 which increased total open position to 169
On 29 May ADANIPORTS was trading at 1804.60. The strike last trading price was 90.05, which was 7.05 higher than the previous day. The implied volatity was 25.91, the open interest changed by 127 which increased total open position to 129
On 27 May ADANIPORTS was trading at 1824.50. The strike last trading price was 83.4, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 26 May ADANIPORTS was trading at 1811.20. The strike last trading price was 83.4, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 25 May ADANIPORTS was trading at 1802.90. The strike last trading price was 83.4, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 22 May ADANIPORTS was trading at 1786.90. The strike last trading price was 83.4, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 21 May ADANIPORTS was trading at 1793.30. The strike last trading price was 83.4, which was 0.4 higher than the previous day. The implied volatity was 28.37, the open interest changed by 0 which decreased total open position to 2
On 20 May ADANIPORTS was trading at 1772.60. The strike last trading price was 83.4, which was 5.4 higher than the previous day. The implied volatity was 28.37, the open interest changed by 2 which increased total open position to 2
On 11 May ADANIPORTS was trading at 1767.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
On 4 May ADANIPORTS was trading at 1742.60. 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
| ADANIPORTS 28-Jul-2026 (36d) 1800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.38
Vega: 0.02
Theta: -0.57
Gamma: 0.00271
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 1827.30 | 38.25 | 2.95 (8.36%) | 24.27 | 135 | 15 | 291 |
| 19 Jun | 1835.30 | 35 | 2.65 (8.19%) | 23.39 | 127 | 1 | 277 |
| 18 Jun | 1842.10 | 32.05 | -4.6 (-12.55%) | 22.95 | 202 | -6 | 272 |
| 17 Jun | 1828.60 | 37.65 | -3.5 (-8.51%) | 22.19 | 108 | 32 | 278 |
| 16 Jun | 1822.00 | 40.2 | -10.05 (-20.00%) | 22.37 | 154 | -58 | 246 |
| 15 Jun | 1804.80 | 48.5 | -1.2 (-2.41%) | 23.4 | 40 | 5 | 303 |
| 12 Jun | 1812.90 | 49.5 | -15.65 (-24.02%) | 23.58 | 80 | 9 | 288 |
| 11 Jun | 1787.10 | 64 | 10.8 (20.30%) | 24.89 | 111 | 2 | 279 |
| 10 Jun | 1821.20 | 54.85 | 4.55 (9.05%) | 26.58 | 100 | 8 | 277 |
| 9 Jun | 1826.40 | 50.05 | -13.25 (-20.93%) | 25.9 | 124 | 77 | 269 |
| 8 Jun | 1805.00 | 63.3 | 9.3 (17.22%) | 27.55 | 21 | 8 | 192 |
| 5 Jun | 1824.20 | 54 | -16 (-22.86%) | 26.46 | 44 | 13 | 184 |
| 4 Jun | 1790.90 | 70 | 4.7 (7.20%) | 25.65 | 29 | 23 | 171 |
| 3 Jun | 1803.80 | 65.8 | 6.8 (11.53%) | 26.88 | 19 | -3 | 148 |
| 2 Jun | 1814.50 | 59 | -17.5 (-22.88%) | 26.17 | 8 | 3 | 150 |
| 1 Jun | 1783.50 | 76.5 | 10.7 (16.26%) | 26.62 | 35 | 22 | 147 |
| 29 May | 1804.60 | 65.8 | -148.25 (-69.26%) | 26.71 | 138 | 124 | 124 |
| 27 May | 1824.50 | 0 | 0 | - | 0 | 0 | 0 |
| 26 May | 1811.20 | 0 | 0 | - | 0 | 0 | 0 |
| 25 May | 1802.90 | 0 | 0 | - | 0 | 0 | 0 |
| 22 May | 1786.90 | 0 | 0 | - | 0 | 0 | 0 |
| 21 May | 1793.30 | 0 | 0 | - | 0 | 0 | 0 |
| 20 May | 1772.60 | 0 | 0 | - | 0 | 0 | 0 |
| 11 May | 1767.30 | 0 | 0 | - | 0 | 10 | 10 |
| 4 May | 1742.60 | 0 | 0 | - | 0 | 0 | 0 |
For Adani Port & Sez Ltd - strike price 1800 expiring on 28JUL2026
Delta for 1800 PE is -0.38
Historical price for 1800 PE is as follows
On 22 Jun ADANIPORTS was trading at 1827.30. The strike last trading price was 38.25, which was 2.95 higher than the previous day. The implied volatity was 24.27, the open interest changed by 15 which increased total open position to 291
On 19 Jun ADANIPORTS was trading at 1835.30. The strike last trading price was 35, which was 2.65 higher than the previous day. The implied volatity was 23.39, the open interest changed by 1 which increased total open position to 277
On 18 Jun ADANIPORTS was trading at 1842.10. The strike last trading price was 32.05, which was -4.6 lower than the previous day. The implied volatity was 22.95, the open interest changed by -6 which decreased total open position to 272
On 17 Jun ADANIPORTS was trading at 1828.60. The strike last trading price was 37.65, which was -3.5 lower than the previous day. The implied volatity was 22.19, the open interest changed by 32 which increased total open position to 278
On 16 Jun ADANIPORTS was trading at 1822.00. The strike last trading price was 40.2, which was -10.05 lower than the previous day. The implied volatity was 22.37, the open interest changed by -58 which decreased total open position to 246
On 15 Jun ADANIPORTS was trading at 1804.80. The strike last trading price was 48.5, which was -1.2 lower than the previous day. The implied volatity was 23.4, the open interest changed by 5 which increased total open position to 303
On 12 Jun ADANIPORTS was trading at 1812.90. The strike last trading price was 49.5, which was -15.65 lower than the previous day. The implied volatity was 23.58, the open interest changed by 9 which increased total open position to 288
On 11 Jun ADANIPORTS was trading at 1787.10. The strike last trading price was 64, which was 10.8 higher than the previous day. The implied volatity was 24.89, the open interest changed by 2 which increased total open position to 279
On 10 Jun ADANIPORTS was trading at 1821.20. The strike last trading price was 54.85, which was 4.55 higher than the previous day. The implied volatity was 26.58, the open interest changed by 8 which increased total open position to 277
On 9 Jun ADANIPORTS was trading at 1826.40. The strike last trading price was 50.05, which was -13.25 lower than the previous day. The implied volatity was 25.9, the open interest changed by 77 which increased total open position to 269
On 8 Jun ADANIPORTS was trading at 1805.00. The strike last trading price was 63.3, which was 9.3 higher than the previous day. The implied volatity was 27.55, the open interest changed by 8 which increased total open position to 192
On 5 Jun ADANIPORTS was trading at 1824.20. The strike last trading price was 54, which was -16 lower than the previous day. The implied volatity was 26.46, the open interest changed by 13 which increased total open position to 184
On 4 Jun ADANIPORTS was trading at 1790.90. The strike last trading price was 70, which was 4.7 higher than the previous day. The implied volatity was 25.65, the open interest changed by 23 which increased total open position to 171
On 3 Jun ADANIPORTS was trading at 1803.80. The strike last trading price was 65.8, which was 6.8 higher than the previous day. The implied volatity was 26.88, the open interest changed by -3 which decreased total open position to 148
On 2 Jun ADANIPORTS was trading at 1814.50. The strike last trading price was 59, which was -17.5 lower than the previous day. The implied volatity was 26.17, the open interest changed by 3 which increased total open position to 150
On 1 Jun ADANIPORTS was trading at 1783.50. The strike last trading price was 76.5, which was 10.7 higher than the previous day. The implied volatity was 26.62, the open interest changed by 22 which increased total open position to 147
On 29 May ADANIPORTS was trading at 1804.60. The strike last trading price was 65.8, which was -148.25 lower than the previous day. The implied volatity was 26.71, the open interest changed by 124 which increased total open position to 124
On 27 May ADANIPORTS was trading at 1824.50. 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 26 May ADANIPORTS was trading at 1811.20. 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 25 May ADANIPORTS was trading at 1802.90. 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 22 May ADANIPORTS was trading at 1786.90. 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 May ADANIPORTS was trading at 1793.30. 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 20 May ADANIPORTS was trading at 1772.60. 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 11 May ADANIPORTS was trading at 1767.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
On 4 May ADANIPORTS was trading at 1742.60. 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
