Historical option data for ADANIPORTS
26 May 2026 04:10 PM IST
| ADANIPORTS 30-Jun-2026 (34d) 1780 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.63
Vega: 0.02
Theta: -0.83
Gamma: 0.00277
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 1811.20 | 76 | 0.65 (0.86%) | 24.25 | 125 | -7 | 141 | |||||||||
| 25 May | 1802.90 | 74.9 | 3.4 (4.76%) | 25.1 | 179 | 47 | 148 | |||||||||
| 22 May | 1786.90 | 71 | -5 (-6.58%) | 26.95 | 88 | 26 | 101 | |||||||||
| 21 May | 1793.30 | 76 | 3.85 (5.34%) | 27.59 | 106 | 37 | 75 | |||||||||
| 20 May | 1772.60 | 73.9 | 3.9 (5.57%) | 30.9 | 54 | 10 | 35 | |||||||||
| 19 May | 1762.80 | 69.45 | -29.55 (-29.85%) | 29.94 | 36 | 15 | 26 | |||||||||
| 18 May | 1787.70 | 99.15 | 0.15 (0.15%) | - | 0 | 0 | 11 | |||||||||
| 15 May | 1795.10 | 99.15 | 28.15 (39.65%) | 29.75 | 3 | 0 | 13 | |||||||||
| 14 May | 1773.40 | 71 | -11.1 (-13.52%) | 27.02 | 19 | 0 | 2 | |||||||||
| 13 May | 1737.80 | 82.1 | 0 (0.00%) | 0 | 0 | 0 | 2 | |||||||||
| 12 May | 1688.20 | 82.1 | 0 (0.00%) | 0 | 0 | 0 | 2 | |||||||||
| 11 May | 1767.30 | 82.1 | 21.6 (35.70%) | 31.4 | 3 | 2 | 2 | |||||||||
| 8 May | 1760.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 1732.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 1748.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 1725.00 | 0 | 0 | - | 0 | 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 1780 expiring on 30JUN2026
Delta for 1780 CE is 0.63
Historical price for 1780 CE is as follows
On 26 May ADANIPORTS was trading at 1811.20. The strike last trading price was 76, which was 0.65 higher than the previous day. The implied volatity was 24.25, the open interest changed by -7 which decreased total open position to 141
On 25 May ADANIPORTS was trading at 1802.90. The strike last trading price was 74.9, which was 3.4 higher than the previous day. The implied volatity was 25.1, the open interest changed by 47 which increased total open position to 148
On 22 May ADANIPORTS was trading at 1786.90. The strike last trading price was 71, which was -5 lower than the previous day. The implied volatity was 26.95, the open interest changed by 26 which increased total open position to 101
On 21 May ADANIPORTS was trading at 1793.30. The strike last trading price was 76, which was 3.85 higher than the previous day. The implied volatity was 27.59, the open interest changed by 37 which increased total open position to 75
On 20 May ADANIPORTS was trading at 1772.60. The strike last trading price was 73.9, which was 3.9 higher than the previous day. The implied volatity was 30.9, the open interest changed by 10 which increased total open position to 35
On 19 May ADANIPORTS was trading at 1762.80. The strike last trading price was 69.45, which was -29.55 lower than the previous day. The implied volatity was 29.94, the open interest changed by 15 which increased total open position to 26
On 18 May ADANIPORTS was trading at 1787.70. The strike last trading price was 99.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 15 May ADANIPORTS was trading at 1795.10. The strike last trading price was 99.15, which was 28.15 higher than the previous day. The implied volatity was 29.75, the open interest changed by 0 which decreased total open position to 13
On 14 May ADANIPORTS was trading at 1773.40. The strike last trading price was 71, which was -11.1 lower than the previous day. The implied volatity was 27.02, the open interest changed by 0 which decreased total open position to 2
On 13 May ADANIPORTS was trading at 1737.80. The strike last trading price was 82.1, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 12 May ADANIPORTS was trading at 1688.20. The strike last trading price was 82.1, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 11 May ADANIPORTS was trading at 1767.30. The strike last trading price was 82.1, which was 21.6 higher than the previous day. The implied volatity was 31.4, the open interest changed by 2 which increased total open position to 2
On 8 May ADANIPORTS was trading at 1760.40. 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
On 7 May ADANIPORTS was trading at 1732.80. 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 6 May ADANIPORTS was trading at 1748.30. 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 5 May ADANIPORTS was trading at 1725.00. 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 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
| ADANIPORTS 30-Jun-2026 (34d) 1780 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.38
Vega: 0.02
Theta: -0.63
Gamma: 0.00257
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 1811.20 | 40.9 | -3.55 (-7.99%) | 26.33 | 263 | 36 | 197 |
| 25 May | 1802.90 | 42.5 | -13.5 (-24.11%) | 25.88 | 104 | 7 | 159 |
| 22 May | 1786.90 | 55.35 | -1.75 (-3.06%) | 27.49 | 219 | 113 | 152 |
| 21 May | 1793.30 | 57.5 | -18.7 (-24.54%) | 28.74 | 53 | 16 | 39 |
| 20 May | 1772.60 | 76.2 | -3.2 (-4.03%) | 30.42 | 10 | 5 | 22 |
| 19 May | 1762.80 | 79.6 | 12.9 (19.34%) | 31.41 | 19 | 3 | 15 |
| 18 May | 1787.70 | 66.7 | 66.7 (2.70%) | - | 0 | 0 | 12 |
| 15 May | 1795.10 | 68.5 | -11.45 (-14.32%) | 31.85 | 20 | 7 | 12 |
| 14 May | 1773.40 | 79.95 | -20.05 (-20.05%) | 32.24 | 7 | -1 | 4 |
| 13 May | 1737.80 | 100 | 25 (33.33%) | 0 | 1 | 1 | 5 |
| 12 May | 1688.20 | 75 | 0 (0.00%) | 0 | 1 | 1 | 4 |
| 11 May | 1767.30 | 75 | 0 (0.00%) | 0 | 0 | 0 | 3 |
| 8 May | 1760.40 | 75 | -26 (-25.74%) | 29.96 | 1 | 0 | 2 |
| 7 May | 1732.80 | 101 | 0 (0.00%) | - | 0 | 0 | 2 |
| 6 May | 1748.30 | 101 | 0 (0.00%) | 29.43 | 0 | 0 | 2 |
| 5 May | 1725.00 | 101 | -84.15 (-45.45%) | 29.43 | 2 | 1 | 1 |
| 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 1780 expiring on 30JUN2026
Delta for 1780 PE is -0.38
Historical price for 1780 PE is as follows
On 26 May ADANIPORTS was trading at 1811.20. The strike last trading price was 40.9, which was -3.55 lower than the previous day. The implied volatity was 26.33, the open interest changed by 36 which increased total open position to 197
On 25 May ADANIPORTS was trading at 1802.90. The strike last trading price was 42.5, which was -13.5 lower than the previous day. The implied volatity was 25.88, the open interest changed by 7 which increased total open position to 159
On 22 May ADANIPORTS was trading at 1786.90. The strike last trading price was 55.35, which was -1.75 lower than the previous day. The implied volatity was 27.49, the open interest changed by 113 which increased total open position to 152
On 21 May ADANIPORTS was trading at 1793.30. The strike last trading price was 57.5, which was -18.7 lower than the previous day. The implied volatity was 28.74, the open interest changed by 16 which increased total open position to 39
On 20 May ADANIPORTS was trading at 1772.60. The strike last trading price was 76.2, which was -3.2 lower than the previous day. The implied volatity was 30.42, the open interest changed by 5 which increased total open position to 22
On 19 May ADANIPORTS was trading at 1762.80. The strike last trading price was 79.6, which was 12.9 higher than the previous day. The implied volatity was 31.41, the open interest changed by 3 which increased total open position to 15
On 18 May ADANIPORTS was trading at 1787.70. The strike last trading price was 66.7, which was 66.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 15 May ADANIPORTS was trading at 1795.10. The strike last trading price was 68.5, which was -11.45 lower than the previous day. The implied volatity was 31.85, the open interest changed by 7 which increased total open position to 12
On 14 May ADANIPORTS was trading at 1773.40. The strike last trading price was 79.95, which was -20.05 lower than the previous day. The implied volatity was 32.24, the open interest changed by -1 which decreased total open position to 4
On 13 May ADANIPORTS was trading at 1737.80. The strike last trading price was 100, which was 25 higher than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 5
On 12 May ADANIPORTS was trading at 1688.20. The strike last trading price was 75, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 4
On 11 May ADANIPORTS was trading at 1767.30. The strike last trading price was 75, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 3
On 8 May ADANIPORTS was trading at 1760.40. The strike last trading price was 75, which was -26 lower than the previous day. The implied volatity was 29.96, the open interest changed by 0 which decreased total open position to 2
On 7 May ADANIPORTS was trading at 1732.80. The strike last trading price was 101, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 May ADANIPORTS was trading at 1748.30. The strike last trading price was 101, which was 0 lower than the previous day. The implied volatity was 29.43, the open interest changed by 0 which decreased total open position to 2
On 5 May ADANIPORTS was trading at 1725.00. The strike last trading price was 101, which was -84.15 lower than the previous day. The implied volatity was 29.43, the open interest changed by 1 which increased total open position to 1
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
