ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
22 Sep 2025 08:00 PM IST
| ADANIPORTS 30SEP2025 1280 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.96
Vega: 0.20
Theta: -0.95
Gamma: 0.00
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||||||||
| 22 Sept | 1444.20 | 169.75 | 39.75 | 49.80 | 2 | 0 | 91 | |||||||||
|
|
||||||||||||||||
| 21 Sept | 1427.80 | 130 | 0 | 0.00 | 0 | 0 | 0 | |||||||||
| 18 Sept | 1412.80 | 130 | -3 | - | 1 | 0 | 92 | |||||||||
| 14 Sept | 1393.10 | 123.6 | 0 | 0.00 | 0 | 0 | 0 | |||||||||
| 17 Aug | 1300.30 | 226.1 | 0 | - | 0 | 0 | 0 | |||||||||
For Adani Port & Sez Ltd - strike price 1280 expiring on 30SEP2025
Delta for 1280 CE is 0.96
Historical price for 1280 CE is as follows
On 22 Sept ADANIPORTS was trading at 1444.20. The strike last trading price was 169.75, which was 39.75 higher than the previous day. The implied volatity was 49.80, the open interest changed by 0 which decreased total open position to 91
On 21 Sept ADANIPORTS was trading at 1427.80. The strike last trading price was 130, 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 130, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 92
On 14 Sept ADANIPORTS was trading at 1393.10. The strike last trading price was 123.6, 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 17 Aug ADANIPORTS was trading at 1300.30. The strike last trading price was 226.1, 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 1280 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0.11
Theta: -0.27
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 22 Sept | 1444.20 | 0.7 | -0.35 | 41.58 | 223 | -66 | 237 |
| 21 Sept | 1427.80 | 1.05 | 0.2 | 35.30 | 194 | -10 | 302 |
| 18 Sept | 1412.80 | 0.8 | -0.25 | 29.32 | 52 | -8 | 313 |
| 14 Sept | 1393.10 | 1.8 | -0.5 | 25.55 | 105 | -17 | 323 |
| 17 Aug | 1300.30 | 56.25 | 0 | 2.33 | 0 | 0 | 0 |
For Adani Port & Sez Ltd - strike price 1280 expiring on 30SEP2025
Delta for 1280 PE is -0.02
Historical price for 1280 PE is as follows
On 22 Sept ADANIPORTS was trading at 1444.20. The strike last trading price was 0.7, which was -0.35 lower than the previous day. The implied volatity was 41.58, the open interest changed by -66 which decreased total open position to 237
On 21 Sept ADANIPORTS was trading at 1427.80. The strike last trading price was 1.05, which was 0.2 higher than the previous day. The implied volatity was 35.30, the open interest changed by -10 which decreased total open position to 302
On 18 Sept ADANIPORTS was trading at 1412.80. The strike last trading price was 0.8, which was -0.25 lower than the previous day. The implied volatity was 29.32, the open interest changed by -8 which decreased total open position to 313
On 14 Sept ADANIPORTS was trading at 1393.10. The strike last trading price was 1.8, which was -0.5 lower than the previous day. The implied volatity was 25.55, the open interest changed by -17 which decreased total open position to 323
On 17 Aug ADANIPORTS was trading at 1300.30. The strike last trading price was 56.25, which was 0 lower than the previous day. The implied volatity was 2.33, the open interest changed by 0 which decreased total open position to 0
