Historical option data for ADANIPORTS
29 Jun 2026 10:50 AM IST
| ADANIPORTS 28-Jul-2026 (27d) 1820 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.45
Vega: 0.02
Theta: -1.05
Gamma: 0.00282
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Jun | 1788.20 | 45.75 | -4.95 (-9.76%) | 27.58 | 200 | 42 | 299 | |||||||||
| 25 Jun | 1796.00 | 51.15 | -11.7 (-18.62%) | 27.04 | 515 | 117 | 253 | |||||||||
| 24 Jun | 1813.30 | 61 | 10.55 (20.91%) | 27.47 | 264 | 55 | 134 | |||||||||
| 23 Jun | 1784.00 | 49.75 | -19.75 (-28.42%) | 28.02 | 106 | 47 | 78 | |||||||||
| 22 Jun | 1827.20 | 69.1 | -6.8 (-8.96%) | 26.08 | 86 | 20 | 35 | |||||||||
| 19 Jun | 1835.30 | 77.25 | -1.85 (-2.34%) | 26.19 | 15 | 0 | 16 | |||||||||
| 18 Jun | 1842.10 | 77.85 | 5.85 (8.12%) | 23.9 | 38 | 0 | 22 | |||||||||
| 17 Jun | 1828.60 | 69.8 | 0.5 (0.72%) | 24.56 | 33 | 13 | 23 | |||||||||
| 16 Jun | 1822.00 | 70 | -1.8 (-2.51%) | 25.77 | 17 | 9 | 11 | |||||||||
| 15 Jun | 1804.80 | 71.8 | -2.2 (-2.97%) | 26.23 | 3 | 1 | 2 | |||||||||
| 12 Jun | 1812.90 | 73.7 | -0.3 (-0.41%) | 31.33 | 1 | 0 | 1 | |||||||||
| 11 Jun | 1787.10 | 73.7 | -49.3 (-40.08%) | 31.33 | 1 | 0 | 0 | |||||||||
| 10 Jun | 1821.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Adani Port & Sez Ltd - strike price 1820 expiring on 28JUL2026
Delta for 1820 CE is 0.45
Historical price for 1820 CE is as follows
On 29 Jun ADANIPORTS was trading at 1788.20. The strike last trading price was 45.75, which was -4.95 lower than the previous day. The implied volatity was 27.58, the open interest changed by 42 which increased total open position to 299
On 25 Jun ADANIPORTS was trading at 1796.00. The strike last trading price was 51.15, which was -11.7 lower than the previous day. The implied volatity was 27.04, the open interest changed by 117 which increased total open position to 253
On 24 Jun ADANIPORTS was trading at 1813.30. The strike last trading price was 61, which was 10.55 higher than the previous day. The implied volatity was 27.47, the open interest changed by 55 which increased total open position to 134
On 23 Jun ADANIPORTS was trading at 1784.00. The strike last trading price was 49.75, which was -19.75 lower than the previous day. The implied volatity was 28.02, the open interest changed by 47 which increased total open position to 78
On 22 Jun ADANIPORTS was trading at 1827.20. The strike last trading price was 69.1, which was -6.8 lower than the previous day. The implied volatity was 26.08, the open interest changed by 20 which increased total open position to 35
On 19 Jun ADANIPORTS was trading at 1835.30. The strike last trading price was 77.25, which was -1.85 lower than the previous day. The implied volatity was 26.19, the open interest changed by 0 which decreased total open position to 16
On 18 Jun ADANIPORTS was trading at 1842.10. The strike last trading price was 77.85, which was 5.85 higher than the previous day. The implied volatity was 23.9, the open interest changed by 0 which decreased total open position to 22
On 17 Jun ADANIPORTS was trading at 1828.60. The strike last trading price was 69.8, which was 0.5 higher than the previous day. The implied volatity was 24.56, the open interest changed by 13 which increased total open position to 23
On 16 Jun ADANIPORTS was trading at 1822.00. The strike last trading price was 70, which was -1.8 lower than the previous day. The implied volatity was 25.77, the open interest changed by 9 which increased total open position to 11
On 15 Jun ADANIPORTS was trading at 1804.80. The strike last trading price was 71.8, which was -2.2 lower than the previous day. The implied volatity was 26.23, the open interest changed by 1 which increased total open position to 2
On 12 Jun ADANIPORTS was trading at 1812.90. The strike last trading price was 73.7, which was -0.3 lower than the previous day. The implied volatity was 31.33, the open interest changed by 0 which decreased total open position to 1
On 11 Jun ADANIPORTS was trading at 1787.10. The strike last trading price was 73.7, which was -49.3 lower than the previous day. The implied volatity was 31.33, the open interest changed by 0 which decreased total open position to 0
On 10 Jun ADANIPORTS was trading at 1821.20. 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
| ADANIPORTS 28-Jul-2026 (27d) 1820 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.56
Vega: 0.02
Theta: -0.69
Gamma: 0.00309
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Jun | 1788.20 | 63.35 | 1.7 (2.76%) | 25.09 | 37 | 6 | 66 |
| 25 Jun | 1796.00 | 61.65 | 6.65 (12.09%) | 24.04 | 47 | 0 | 61 |
| 24 Jun | 1813.30 | 55.65 | -12.7 (-18.58%) | 24.12 | 58 | 33 | 56 |
| 23 Jun | 1784.00 | 68.3 | 22.8 (50.11%) | 25.12 | 63 | -4 | 23 |
| 22 Jun | 1827.20 | 45.4 | -21.6 (-32.24%) | 23.21 | 23 | 10 | 26 |
| 19 Jun | 1835.30 | 67 | 67 | - | 15 | 0 | 16 |
| 18 Jun | 1842.10 | 67 | 67 | - | 15 | 0 | 16 |
| 17 Jun | 1828.60 | 67 | 67 | - | 15 | 0 | 16 |
| 16 Jun | 1822.00 | 67 | 67 | - | 15 | 0 | 16 |
| 15 Jun | 1804.80 | 67 | 67 | - | 15 | 0 | 16 |
| 12 Jun | 1812.90 | 67 | 67 (17.54%) | 26.41 | 15 | 0 | 16 |
| 11 Jun | 1787.10 | 67 | 10 (17.54%) | 26.41 | 15 | 10 | 15 |
| 10 Jun | 1821.20 | 57 | -56.45 (-49.76%) | 24.08 | 5 | 1 | 1 |
For Adani Port & Sez Ltd - strike price 1820 expiring on 28JUL2026
Delta for 1820 PE is -0.56
Historical price for 1820 PE is as follows
On 29 Jun ADANIPORTS was trading at 1788.20. The strike last trading price was 63.35, which was 1.7 higher than the previous day. The implied volatity was 25.09, the open interest changed by 6 which increased total open position to 66
On 25 Jun ADANIPORTS was trading at 1796.00. The strike last trading price was 61.65, which was 6.65 higher than the previous day. The implied volatity was 24.04, the open interest changed by 0 which decreased total open position to 61
On 24 Jun ADANIPORTS was trading at 1813.30. The strike last trading price was 55.65, which was -12.7 lower than the previous day. The implied volatity was 24.12, the open interest changed by 33 which increased total open position to 56
On 23 Jun ADANIPORTS was trading at 1784.00. The strike last trading price was 68.3, which was 22.8 higher than the previous day. The implied volatity was 25.12, the open interest changed by -4 which decreased total open position to 23
On 22 Jun ADANIPORTS was trading at 1827.20. The strike last trading price was 45.4, which was -21.6 lower than the previous day. The implied volatity was 23.21, the open interest changed by 10 which increased total open position to 26
On 19 Jun ADANIPORTS was trading at 1835.30. The strike last trading price was 67, which was 67 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 18 Jun ADANIPORTS was trading at 1842.10. The strike last trading price was 67, which was 67 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 17 Jun ADANIPORTS was trading at 1828.60. The strike last trading price was 67, which was 67 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 16 Jun ADANIPORTS was trading at 1822.00. The strike last trading price was 67, which was 67 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 15 Jun ADANIPORTS was trading at 1804.80. The strike last trading price was 67, which was 67 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 12 Jun ADANIPORTS was trading at 1812.90. The strike last trading price was 67, which was 67 higher than the previous day. The implied volatity was 26.41, the open interest changed by 0 which decreased total open position to 16
On 11 Jun ADANIPORTS was trading at 1787.10. The strike last trading price was 67, which was 10 higher than the previous day. The implied volatity was 26.41, the open interest changed by 10 which increased total open position to 15
On 10 Jun ADANIPORTS was trading at 1821.20. The strike last trading price was 57, which was -56.45 lower than the previous day. The implied volatity was 24.08, the open interest changed by 1 which increased total open position to 1
