Historical option data for ADANIPORTS
03 Jun 2026 04:10 PM IST
| ADANIPORTS 30-Jun-2026 (27d) 1800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.54
Vega: 0.02
Theta: -1.06
Gamma: 0.00301
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 3 Jun | 1803.80 | 57 | -7.1 (-11.08%) | 26.7 | 6,066 | -210 | 1,679 | |||||||||
| 2 Jun | 1814.50 | 63 | 16.75 (36.22%) | 25.08 | 4,782 | -92 | 1,895 | |||||||||
| 1 Jun | 1783.50 | 46.5 | -14.5 (-23.77%) | 25.06 | 2,347 | 226 | 1,988 | |||||||||
| 29 May | 1804.60 | 62 | -9.45 (-13.23%) | 24.64 | 2,776 | 158 | 1,764 | |||||||||
| 27 May | 1824.50 | 70.9 | 6.05 (9.33%) | 24.07 | 2,951 | 49 | 1,606 | |||||||||
| 26 May | 1811.20 | 64.3 | -0.15 (-0.23%) | 25.43 | 2,349 | 271 | 1,555 | |||||||||
| 25 May | 1802.90 | 65.45 | 3.5 (5.65%) | 25.52 | 2,343 | 341 | 1,285 | |||||||||
| 22 May | 1786.90 | 61.55 | -4.75 (-7.16%) | 27.23 | 848 | 185 | 944 | |||||||||
| 21 May | 1793.30 | 66 | 3.05 (4.85%) | 27.41 | 754 | -8 | 759 | |||||||||
| 20 May | 1772.60 | 63.25 | 2.25 (3.69%) | 29.64 | 338 | 86 | 767 | |||||||||
| 19 May | 1762.80 | 61.4 | -7.6 (-11.01%) | 30.33 | 361 | 93 | 680 | |||||||||
| 18 May | 1787.70 | 67.25 | -10.75 (-13.78%) | 27.99 | 571 | 209 | 587 | |||||||||
| 15 May | 1795.10 | 78 | 9.65 (14.12%) | 29.13 | 492 | 56 | 376 | |||||||||
| 14 May | 1773.40 | 73.5 | 19.5 (36.11%) | 31.38 | 420 | 115 | 320 | |||||||||
| 13 May | 1737.80 | 54 | 17.4 (47.54%) | 0 | 127 | 0 | 204 | |||||||||
| 12 May | 1688.20 | 37.5 | -25.5 (-40.48%) | 0 | 240 | 26 | 203 | |||||||||
| 11 May | 1767.30 | 63 | 1.35 (2.19%) | 0 | 87 | 21 | 176 | |||||||||
| 8 May | 1760.40 | 61.65 | 8.85 (16.76%) | 27.18 | 79 | 2 | 156 | |||||||||
| 7 May | 1732.80 | 53.75 | -6.7 (-11.08%) | 28.11 | 53 | 5 | 154 | |||||||||
| 6 May | 1748.30 | 58 | 6.15 (11.86%) | 28.13 | 39 | 10 | 150 | |||||||||
| 5 May | 1725.00 | 50.95 | -11.05 (-17.82%) | 27.77 | 176 | 28 | 141 | |||||||||
| 4 May | 1742.60 | 61.25 | 28.45 (86.74%) | 28.51 | 145 | 41 | 86 | |||||||||
| 30 Apr | 1657.30 | 34 | 10.05 (41.96%) | 26.99 | 56 | 45 | 45 | |||||||||
For Adani Port & Sez Ltd - strike price 1800 expiring on 30JUN2026
Delta for 1800 CE is 0.54
Historical price for 1800 CE is as follows
On 3 Jun ADANIPORTS was trading at 1803.80. The strike last trading price was 57, which was -7.1 lower than the previous day. The implied volatity was 26.7, the open interest changed by -210 which decreased total open position to 1679
On 2 Jun ADANIPORTS was trading at 1814.50. The strike last trading price was 63, which was 16.75 higher than the previous day. The implied volatity was 25.08, the open interest changed by -92 which decreased total open position to 1895
On 1 Jun ADANIPORTS was trading at 1783.50. The strike last trading price was 46.5, which was -14.5 lower than the previous day. The implied volatity was 25.06, the open interest changed by 226 which increased total open position to 1988
On 29 May ADANIPORTS was trading at 1804.60. The strike last trading price was 62, which was -9.45 lower than the previous day. The implied volatity was 24.64, the open interest changed by 158 which increased total open position to 1764
On 27 May ADANIPORTS was trading at 1824.50. The strike last trading price was 70.9, which was 6.05 higher than the previous day. The implied volatity was 24.07, the open interest changed by 49 which increased total open position to 1606
On 26 May ADANIPORTS was trading at 1811.20. The strike last trading price was 64.3, which was -0.15 lower than the previous day. The implied volatity was 25.43, the open interest changed by 271 which increased total open position to 1555
On 25 May ADANIPORTS was trading at 1802.90. The strike last trading price was 65.45, which was 3.5 higher than the previous day. The implied volatity was 25.52, the open interest changed by 341 which increased total open position to 1285
On 22 May ADANIPORTS was trading at 1786.90. The strike last trading price was 61.55, which was -4.75 lower than the previous day. The implied volatity was 27.23, the open interest changed by 185 which increased total open position to 944
On 21 May ADANIPORTS was trading at 1793.30. The strike last trading price was 66, which was 3.05 higher than the previous day. The implied volatity was 27.41, the open interest changed by -8 which decreased total open position to 759
On 20 May ADANIPORTS was trading at 1772.60. The strike last trading price was 63.25, which was 2.25 higher than the previous day. The implied volatity was 29.64, the open interest changed by 86 which increased total open position to 767
On 19 May ADANIPORTS was trading at 1762.80. The strike last trading price was 61.4, which was -7.6 lower than the previous day. The implied volatity was 30.33, the open interest changed by 93 which increased total open position to 680
On 18 May ADANIPORTS was trading at 1787.70. The strike last trading price was 67.25, which was -10.75 lower than the previous day. The implied volatity was 27.99, the open interest changed by 209 which increased total open position to 587
On 15 May ADANIPORTS was trading at 1795.10. The strike last trading price was 78, which was 9.65 higher than the previous day. The implied volatity was 29.13, the open interest changed by 56 which increased total open position to 376
On 14 May ADANIPORTS was trading at 1773.40. The strike last trading price was 73.5, which was 19.5 higher than the previous day. The implied volatity was 31.38, the open interest changed by 115 which increased total open position to 320
On 13 May ADANIPORTS was trading at 1737.80. The strike last trading price was 54, which was 17.4 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 204
On 12 May ADANIPORTS was trading at 1688.20. The strike last trading price was 37.5, which was -25.5 lower than the previous day. The implied volatity was 0, the open interest changed by 26 which increased total open position to 203
On 11 May ADANIPORTS was trading at 1767.30. The strike last trading price was 63, which was 1.35 higher than the previous day. The implied volatity was 0, the open interest changed by 21 which increased total open position to 176
On 8 May ADANIPORTS was trading at 1760.40. The strike last trading price was 61.65, which was 8.85 higher than the previous day. The implied volatity was 27.18, the open interest changed by 2 which increased total open position to 156
On 7 May ADANIPORTS was trading at 1732.80. The strike last trading price was 53.75, which was -6.7 lower than the previous day. The implied volatity was 28.11, the open interest changed by 5 which increased total open position to 154
On 6 May ADANIPORTS was trading at 1748.30. The strike last trading price was 58, which was 6.15 higher than the previous day. The implied volatity was 28.13, the open interest changed by 10 which increased total open position to 150
On 5 May ADANIPORTS was trading at 1725.00. The strike last trading price was 50.95, which was -11.05 lower than the previous day. The implied volatity was 27.77, the open interest changed by 28 which increased total open position to 141
On 4 May ADANIPORTS was trading at 1742.60. The strike last trading price was 61.25, which was 28.45 higher than the previous day. The implied volatity was 28.51, the open interest changed by 41 which increased total open position to 86
On 30 Apr ADANIPORTS was trading at 1657.30. The strike last trading price was 34, which was 10.05 higher than the previous day. The implied volatity was 26.99, the open interest changed by 45 which increased total open position to 45
| ADANIPORTS 30-Jun-2026 (27d) 1800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.46
Vega: 0.02
Theta: -0.76
Gamma: 0.00311
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 3 Jun | 1803.80 | 46.3 | 6.5 (16.33%) | 25.84 | 4,300 | 53 | 1,001 |
| 2 Jun | 1814.50 | 39 | -15.85 (-28.90%) | 24.91 | 1,916 | -59 | 954 |
| 1 Jun | 1783.50 | 52.95 | 5.75 (12.18%) | 24.01 | 1,805 | 94 | 1,013 |
| 29 May | 1804.60 | 44.25 | 3.7 (9.12%) | 24.64 | 2,354 | 42 | 919 |
| 27 May | 1824.50 | 40.8 | -5.7 (-12.26%) | 25 | 1,660 | 91 | 883 |
| 26 May | 1811.20 | 47 | -6.15 (-11.57%) | 25.16 | 1,323 | 67 | 795 |
| 25 May | 1802.90 | 51 | -15 (-22.73%) | 25.69 | 894 | 266 | 727 |
| 22 May | 1786.90 | 66 | -0.9 (-1.35%) | 27.26 | 528 | 76 | 461 |
| 21 May | 1793.30 | 68.35 | -12.5 (-15.46%) | 29 | 269 | 89 | 384 |
| 20 May | 1772.60 | 79.4 | -10.6 (-11.78%) | 29.75 | 67 | 11 | 295 |
| 19 May | 1762.80 | 88.35 | 10.15 (12.98%) | 30.8 | 57 | 20 | 284 |
| 18 May | 1787.70 | 80.2 | 3.9 (5.11%) | 31.8 | 121 | 32 | 264 |
| 15 May | 1795.10 | 77.8 | -9.4 (-10.78%) | 31.63 | 260 | 119 | 229 |
| 14 May | 1773.40 | 83 | -20 (-19.42%) | 29.69 | 106 | 84 | 110 |
| 13 May | 1737.80 | 103 | -31.95 (-23.68%) | 0 | 14 | 4 | 27 |
| 12 May | 1688.20 | 131.7 | 42.7 (47.98%) | 0 | 12 | 3 | 21 |
| 11 May | 1767.30 | 89 | -3.6 (-3.89%) | 0 | 5 | 1 | 18 |
| 8 May | 1760.40 | 94 | -6.7 (-6.65%) | 29.65 | 16 | 14 | 18 |
| 7 May | 1732.80 | 100.7 | 6.7 (7.13%) | 26.2 | 1 | 0 | 3 |
| 6 May | 1748.30 | 94 | -17 (-15.32%) | 28.75 | 2 | 1 | 2 |
| 5 May | 1725.00 | 111 | -233.95 (-67.82%) | 28.59 | 1 | 0 | 0 |
| 4 May | 1742.60 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 1657.30 | 0 | 0 | - | 0 | 0 | 0 |
For Adani Port & Sez Ltd - strike price 1800 expiring on 30JUN2026
Delta for 1800 PE is -0.46
Historical price for 1800 PE is as follows
On 3 Jun ADANIPORTS was trading at 1803.80. The strike last trading price was 46.3, which was 6.5 higher than the previous day. The implied volatity was 25.84, the open interest changed by 53 which increased total open position to 1001
On 2 Jun ADANIPORTS was trading at 1814.50. The strike last trading price was 39, which was -15.85 lower than the previous day. The implied volatity was 24.91, the open interest changed by -59 which decreased total open position to 954
On 1 Jun ADANIPORTS was trading at 1783.50. The strike last trading price was 52.95, which was 5.75 higher than the previous day. The implied volatity was 24.01, the open interest changed by 94 which increased total open position to 1013
On 29 May ADANIPORTS was trading at 1804.60. The strike last trading price was 44.25, which was 3.7 higher than the previous day. The implied volatity was 24.64, the open interest changed by 42 which increased total open position to 919
On 27 May ADANIPORTS was trading at 1824.50. The strike last trading price was 40.8, which was -5.7 lower than the previous day. The implied volatity was 25, the open interest changed by 91 which increased total open position to 883
On 26 May ADANIPORTS was trading at 1811.20. The strike last trading price was 47, which was -6.15 lower than the previous day. The implied volatity was 25.16, the open interest changed by 67 which increased total open position to 795
On 25 May ADANIPORTS was trading at 1802.90. The strike last trading price was 51, which was -15 lower than the previous day. The implied volatity was 25.69, the open interest changed by 266 which increased total open position to 727
On 22 May ADANIPORTS was trading at 1786.90. The strike last trading price was 66, which was -0.9 lower than the previous day. The implied volatity was 27.26, the open interest changed by 76 which increased total open position to 461
On 21 May ADANIPORTS was trading at 1793.30. The strike last trading price was 68.35, which was -12.5 lower than the previous day. The implied volatity was 29, the open interest changed by 89 which increased total open position to 384
On 20 May ADANIPORTS was trading at 1772.60. The strike last trading price was 79.4, which was -10.6 lower than the previous day. The implied volatity was 29.75, the open interest changed by 11 which increased total open position to 295
On 19 May ADANIPORTS was trading at 1762.80. The strike last trading price was 88.35, which was 10.15 higher than the previous day. The implied volatity was 30.8, the open interest changed by 20 which increased total open position to 284
On 18 May ADANIPORTS was trading at 1787.70. The strike last trading price was 80.2, which was 3.9 higher than the previous day. The implied volatity was 31.8, the open interest changed by 32 which increased total open position to 264
On 15 May ADANIPORTS was trading at 1795.10. The strike last trading price was 77.8, which was -9.4 lower than the previous day. The implied volatity was 31.63, the open interest changed by 119 which increased total open position to 229
On 14 May ADANIPORTS was trading at 1773.40. The strike last trading price was 83, which was -20 lower than the previous day. The implied volatity was 29.69, the open interest changed by 84 which increased total open position to 110
On 13 May ADANIPORTS was trading at 1737.80. The strike last trading price was 103, which was -31.95 lower than the previous day. The implied volatity was 0, the open interest changed by 4 which increased total open position to 27
On 12 May ADANIPORTS was trading at 1688.20. The strike last trading price was 131.7, which was 42.7 higher than the previous day. The implied volatity was 0, the open interest changed by 3 which increased total open position to 21
On 11 May ADANIPORTS was trading at 1767.30. The strike last trading price was 89, which was -3.6 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 18
On 8 May ADANIPORTS was trading at 1760.40. The strike last trading price was 94, which was -6.7 lower than the previous day. The implied volatity was 29.65, the open interest changed by 14 which increased total open position to 18
On 7 May ADANIPORTS was trading at 1732.80. The strike last trading price was 100.7, which was 6.7 higher than the previous day. The implied volatity was 26.2, the open interest changed by 0 which decreased total open position to 3
On 6 May ADANIPORTS was trading at 1748.30. The strike last trading price was 94, which was -17 lower than the previous day. The implied volatity was 28.75, the open interest changed by 1 which increased total open position to 2
On 5 May ADANIPORTS was trading at 1725.00. The strike last trading price was 111, which was -233.95 lower than the previous day. The implied volatity was 28.59, the open interest changed by 0 which decreased total open position to 0
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
On 30 Apr ADANIPORTS was trading at 1657.30. 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
