ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
22 Sep 2025 08:00 PM IST
| ADANIPORTS 30SEP2025 1260 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||||||||
| 22 Sept | 1444.20 | 157 | 0 | 0.00 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 21 Sept | 1427.80 | 157 | 0 | 0.00 | 0 | 0 | 0 | |||||||||
| 18 Sept | 1412.80 | 157 | 8 | 38.63 | 1 | 0 | 24 | |||||||||
| 14 Sept | 1393.10 | 141 | 5 | 25.54 | 1 | 0 | 28 | |||||||||
| 17 Aug | 1300.30 | 167.15 | 0 | - | 0 | 0 | 0 | |||||||||
For Adani Port & Sez Ltd - strike price 1260 expiring on 30SEP2025
Delta for 1260 CE is 0.00
Historical price for 1260 CE is as follows
On 22 Sept ADANIPORTS was trading at 1444.20. The strike last trading price was 157, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 21 Sept ADANIPORTS was trading at 1427.80. The strike last trading price was 157, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Sept ADANIPORTS was trading at 1412.80. The strike last trading price was 157, which was 8 higher than the previous day. The implied volatity was 38.63, the open interest changed by 0 which decreased total open position to 24
On 14 Sept ADANIPORTS was trading at 1393.10. The strike last trading price was 141, which was 5 higher than the previous day. The implied volatity was 25.54, the open interest changed by 0 which decreased total open position to 28
On 17 Aug ADANIPORTS was trading at 1300.30. The strike last trading price was 167.15, 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 30SEP2025 1260 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0.07
Theta: -0.20
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 22 Sept | 1444.20 | 0.45 | -0.35 | 43.20 | 65 | 14 | 112 |
| 21 Sept | 1427.80 | 0.8 | 0.1 | 37.64 | 55 | 10 | 101 |
| 18 Sept | 1412.80 | 0.7 | -0.1 | 32.43 | 6 | -2 | 91 |
| 14 Sept | 1393.10 | 1.3 | -0.4 | 27.28 | 84 | -22 | 87 |
| 17 Aug | 1300.30 | 41.25 | 0 | 3.53 | 0 | 0 | 0 |
For Adani Port & Sez Ltd - strike price 1260 expiring on 30SEP2025
Delta for 1260 PE is -0.01
Historical price for 1260 PE is as follows
On 22 Sept ADANIPORTS was trading at 1444.20. The strike last trading price was 0.45, which was -0.35 lower than the previous day. The implied volatity was 43.20, the open interest changed by 14 which increased total open position to 112
On 21 Sept ADANIPORTS was trading at 1427.80. The strike last trading price was 0.8, which was 0.1 higher than the previous day. The implied volatity was 37.64, the open interest changed by 10 which increased total open position to 101
On 18 Sept ADANIPORTS was trading at 1412.80. The strike last trading price was 0.7, which was -0.1 lower than the previous day. The implied volatity was 32.43, the open interest changed by -2 which decreased total open position to 91
On 14 Sept ADANIPORTS was trading at 1393.10. The strike last trading price was 1.3, which was -0.4 lower than the previous day. The implied volatity was 27.28, the open interest changed by -22 which decreased total open position to 87
On 17 Aug ADANIPORTS was trading at 1300.30. The strike last trading price was 41.25, which was 0 lower than the previous day. The implied volatity was 3.53, the open interest changed by 0 which decreased total open position to 0
